Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 144.22 | 144.22 | 143.03 | 143.54 | 16,965 | -0.29(-0.20%) |
May 30, 2017 | 143.45 | 143.91 | 143.25 | 143.84 | 34,655 | +0.29(+0.20%) |
May 26, 2017 | 143.45 | 143.56 | 143.32 | 143.55 | 26,121 | +0.09(+0.06%) |
May 25, 2017 | 142.79 | 143.72 | 142.71 | 143.46 | 27,352 | +1.24(+0.87%) |
May 24, 2017 | 141.81 | 142.30 | 141.63 | 142.22 | 19,792 | +0.79(+0.56%) |
May 23, 2017 | 141.84 | 141.84 | 141.09 | 141.43 | 14,384 | +0.12(+0.08%) |
May 22, 2017 | 140.29 | 141.37 | 140.29 | 141.31 | 21,210 | +1.44(+1.03%) |
May 19, 2017 | 139.79 | 140.38 | 139.79 | 139.87 | 23,581 | +0.76(+0.55%) |
May 18, 2017 | 137.95 | 139.55 | 137.53 | 139.10 | 44,075 | +0.75(+0.55%) |
May 17, 2017 | 141.04 | 141.63 | 138.34 | 138.35 | 43,321 | -3.98(-2.79%) |
May 16, 2017 | 141.87 | 142.33 | 141.50 | 142.33 | 68,221 | +0.88(+0.62%) |
May 15, 2017 | 140.77 | 141.45 | 140.70 | 141.45 | 15,530 | +0.95(+0.67%) |
May 12, 2017 | 140.36 | 140.60 | 140.16 | 140.50 | 16,269 | +0.28(+0.20%) |
May 11, 2017 | 140.10 | 140.68 | 139.49 | 140.22 | 22,797 | -0.29(-0.21%) |
May 10, 2017 | 140.23 | 140.62 | 139.85 | 140.51 | 23,711 | +0.61(+0.44%) |
May 09, 2017 | 139.90 | 140.33 | 139.78 | 139.90 | 21,678 | +0.14(+0.10%) |
May 08, 2017 | 139.56 | 139.77 | 139.20 | 139.75 | 12,966 | +0.47(+0.34%) |
May 05, 2017 | 139.09 | 139.29 | 138.65 | 139.29 | 15,088 | +0.35(+0.26%) |
May 04, 2017 | 138.73 | 139.18 | 138.53 | 138.93 | 18,403 | +0.26(+0.19%) |
May 03, 2017 | 139.06 | 139.06 | 138.14 | 138.67 | 26,715 | -0.26(-0.19%) |
May 02, 2017 | 139.45 | 139.45 | 138.47 | 138.93 | 109,504 | +0.18(+0.13%) |
May 01, 2017 | 138.01 | 138.94 | 137.83 | 138.76 | 44,765 | +1.27(+0.92%) |
Apr 28, 2017 | 138.06 | 138.06 | 137.23 | 137.49 | 19,221 | +0.21(+0.16%) |
Apr 27, 2017 | 136.69 | 137.28 | 136.69 | 137.28 | 13,047 | +1.00(+0.73%) |
Apr 26, 2017 | 136.54 | 136.69 | 136.15 | 136.28 | 12,444 | -0.22(-0.16%) |
Apr 25, 2017 | 136.08 | 136.69 | 136.08 | 136.50 | 13,468 | +0.86(+0.63%) |
Apr 24, 2017 | 135.26 | 135.75 | 135.25 | 135.64 | 11,346 | +1.67(+1.25%) |
Apr 21, 2017 | 134.09 | 134.62 | 133.67 | 133.97 | 16,582 | -0.07(-0.06%) |
Apr 20, 2017 | 133.19 | 134.25 | 133.10 | 134.04 | 16,771 | +1.26(+0.95%) |
Apr 19, 2017 | 133.19 | 133.53 | 132.60 | 132.78 | 14,428 | -0.17(-0.13%) |
Apr 18, 2017 | 132.47 | 132.96 | 132.37 | 132.96 | 14,270 | +0.13(+0.10%) |
Apr 17, 2017 | 131.74 | 132.83 | 131.74 | 132.82 | 17,129 | +1.35(+1.02%) |
Apr 13, 2017 | 131.88 | 132.57 | 131.48 | 131.48 | 23,531 | -0.63(-0.48%) |
Apr 12, 2017 | 132.61 | 132.69 | 131.96 | 132.11 | 12,625 | -0.46(-0.35%) |
Apr 11, 2017 | 133.00 | 133.05 | 131.64 | 132.57 | 22,690 | -0.53(-0.40%) |
Apr 10, 2017 | 133.30 | 133.74 | 132.98 | 133.10 | 10,200 | -0.15(-0.12%) |
Apr 07, 2017 | 133.32 | 133.46 | 132.87 | 133.26 | 17,584 | +0.13(+0.10%) |
Apr 06, 2017 | 133.40 | 133.46 | 132.92 | 133.12 | 7,411 | -0.06(-0.04%) |
Apr 05, 2017 | 133.97 | 134.88 | 133.14 | 133.18 | 42,414 | -0.47(-0.35%) |
Apr 04, 2017 | 133.12 | 133.70 | 133.12 | 133.66 | 36,196 | +0.04(+0.03%) |
Apr 03, 2017 | 134.08 | 134.32 | 132.84 | 133.62 | 36,834 | -0.39(-0.29%) |
Mar 31, 2017 | 133.92 | 134.34 | 133.69 | 134.00 | 25,535 | +0.03(+0.02%) |
Mar 30, 2017 | 133.80 | 134.28 | 133.72 | 133.97 | 19,917 | +0.20(+0.15%) |
Mar 29, 2017 | 133.35 | 133.87 | 133.05 | 133.77 | 42,768 | +0.36(+0.27%) |
Mar 28, 2017 | 132.51 | 133.68 | 132.28 | 133.41 | 28,600 | +0.94(+0.71%) |
Mar 27, 2017 | 131.42 | 132.66 | 130.93 | 132.47 | 18,846 | +0.18(+0.14%) |
Mar 24, 2017 | 132.73 | 133.09 | 131.86 | 132.29 | 18,756 | +0.14(+0.11%) |
Mar 23, 2017 | 132.22 | 132.59 | 131.79 | 132.15 | 26,154 | -0.37(-0.28%) |
Mar 22, 2017 | 131.45 | 132.56 | 131.45 | 132.52 | 22,666 | +0.96(+0.73%) |
Mar 21, 2017 | 134.26 | 134.26 | 131.53 | 131.56 | 21,760 | -2.15(-1.60%) |
Mar 20, 2017 | 133.74 | 134.07 | 133.51 | 133.71 | 12,203 | +0.03(+0.02%) |
Mar 17, 2017 | 133.84 | 134.04 | 133.59 | 133.68 | 29,323 | +0.16(+0.12%) |
Mar 16, 2017 | 133.74 | 134.28 | 133.34 | 133.52 | 18,618 | +0.19(+0.14%) |
Mar 15, 2017 | 132.72 | 133.50 | 132.31 | 133.33 | 19,549 | +0.87(+0.66%) |
Mar 14, 2017 | 132.62 | 132.62 | 131.87 | 132.46 | 7,492 | -0.33(-0.25%) |
Mar 13, 2017 | 132.57 | 132.87 | 132.53 | 132.79 | 23,792 | +0.31(+0.23%) |
Mar 10, 2017 | 132.53 | 132.80 | 132.15 | 132.48 | 10,880 | +0.55(+0.41%) |
Mar 09, 2017 | 131.97 | 132.12 | 131.39 | 131.93 | 10,256 | +0.04(+0.03%) |
Mar 08, 2017 | 131.78 | 132.32 | 131.78 | 131.89 | 14,739 | +0.20(+0.15%) |
Mar 07, 2017 | 131.41 | 132.20 | 131.41 | 131.69 | 12,542 | -0.06(-0.04%) |
Mar 06, 2017 | 131.41 | 131.87 | 131.08 | 131.74 | 16,214 | -0.11(-0.08%) |
Mar 03, 2017 | 131.62 | 131.90 | 131.41 | 131.85 | 50,783 | +0.17(+0.13%) |
Mar 02, 2017 | 132.61 | 132.84 | 131.60 | 131.69 | 52,593 | -0.95(-0.72%) |