Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 123.88 | 125.01 | 123.77 | 124.95 | 1,526,872 | +1.13(+0.92%) |
May 30, 2017 | 123.58 | 124.07 | 123.44 | 123.82 | 967,701 | -0.30(-0.25%) |
May 26, 2017 | 124.50 | 124.67 | 124.12 | 124.12 | 1,123,527 | -0.45(-0.36%) |
May 25, 2017 | 123.47 | 124.67 | 123.24 | 124.58 | 1,148,028 | +1.65(+1.34%) |
May 24, 2017 | 122.67 | 123.08 | 122.41 | 122.93 | 1,149,818 | +0.23(+0.18%) |
May 23, 2017 | 121.96 | 122.86 | 121.85 | 122.70 | 1,263,942 | +0.74(+0.61%) |
May 22, 2017 | 121.04 | 122.09 | 121.04 | 121.96 | 1,347,948 | +1.12(+0.92%) |
May 19, 2017 | 121.12 | 121.15 | 120.43 | 120.84 | 1,850,826 | -0.07(-0.06%) |
May 18, 2017 | 120.10 | 122.08 | 120.05 | 120.91 | 2,060,617 | +0.67(+0.56%) |
May 17, 2017 | 119.57 | 120.69 | 119.24 | 120.24 | 2,385,250 | +0.67(+0.56%) |
May 16, 2017 | 118.91 | 120.22 | 118.91 | 119.57 | 999,186 | -0.30(-0.25%) |
May 15, 2017 | 119.25 | 120.08 | 119.12 | 119.87 | 1,207,229 | +0.55(+0.46%) |
May 12, 2017 | 119.40 | 119.82 | 119.15 | 119.32 | 1,157,230 | -0.41(-0.34%) |
May 11, 2017 | 119.91 | 120.16 | 119.35 | 119.73 | 1,598,717 | -0.69(-0.57%) |
May 10, 2017 | 119.32 | 120.58 | 119.17 | 120.42 | 2,358,286 | +1.47(+1.23%) |
May 09, 2017 | 119.55 | 119.84 | 118.68 | 118.96 | 1,197,778 | -0.79(-0.66%) |
May 08, 2017 | 120.31 | 120.38 | 119.61 | 119.75 | 884,906 | -0.45(-0.38%) |
May 05, 2017 | 120.88 | 121.01 | 119.83 | 120.21 | 1,689,261 | -0.48(-0.40%) |
May 04, 2017 | 120.41 | 120.70 | 119.94 | 120.69 | 1,670,784 | +0.65(+0.54%) |
May 03, 2017 | 119.53 | 120.45 | 119.41 | 120.04 | 1,422,429 | +0.46(+0.39%) |
May 02, 2017 | 119.73 | 119.73 | 119.19 | 119.58 | 1,759,006 | +0.12(+0.10%) |
May 01, 2017 | 119.80 | 120.24 | 119.29 | 119.45 | 1,617,457 | -0.31(-0.26%) |
Apr 28, 2017 | 120.78 | 120.97 | 119.61 | 119.77 | 1,706,752 | -1.02(-0.84%) |
Apr 27, 2017 | 121.38 | 121.71 | 120.72 | 120.79 | 1,184,003 | -0.45(-0.37%) |
Apr 26, 2017 | 120.76 | 122.51 | 120.25 | 121.24 | 2,483,891 | +1.58(+1.32%) |
Apr 25, 2017 | 119.84 | 120.24 | 119.42 | 119.66 | 2,143,419 | +0.30(+0.25%) |
Apr 24, 2017 | 119.86 | 120.12 | 118.70 | 119.36 | 2,792,101 | +1.13(+0.96%) |
Apr 21, 2017 | 119.16 | 119.46 | 118.18 | 118.22 | 2,833,025 | -1.13(-0.95%) |
Apr 20, 2017 | 119.29 | 119.59 | 118.50 | 119.36 | 1,964,324 | -0.17(-0.14%) |
Apr 19, 2017 | 120.76 | 120.76 | 119.17 | 119.53 | 1,677,095 | -0.46(-0.39%) |
Apr 18, 2017 | 120.24 | 120.76 | 119.97 | 119.99 | 1,382,915 | -0.60(-0.50%) |
Apr 17, 2017 | 119.60 | 120.72 | 119.33 | 120.59 | 1,165,667 | +1.28(+1.08%) |
Apr 13, 2017 | 119.29 | 119.69 | 118.90 | 119.31 | 1,288,909 | -0.26(-0.22%) |
Apr 12, 2017 | 119.64 | 119.76 | 119.05 | 119.57 | 2,182,378 | -0.68(-0.57%) |
Apr 11, 2017 | 119.90 | 120.48 | 119.65 | 120.25 | 1,050,910 | -0.16(-0.13%) |
Apr 10, 2017 | 119.96 | 120.79 | 119.25 | 120.41 | 1,151,193 | +0.45(+0.37%) |
Apr 07, 2017 | 119.50 | 120.45 | 119.50 | 119.96 | 1,158,154 | -0.11(-0.09%) |
Apr 06, 2017 | 119.71 | 120.41 | 119.03 | 120.07 | 1,646,861 | +0.71(+0.59%) |
Apr 05, 2017 | 120.13 | 120.52 | 119.27 | 119.36 | 1,326,318 | -0.49(-0.41%) |
Apr 04, 2017 | 118.84 | 119.94 | 118.84 | 119.85 | 1,096,116 | +0.93(+0.79%) |
Apr 03, 2017 | 119.00 | 119.23 | 118.38 | 118.91 | 1,293,157 | +0.02(+0.01%) |
Mar 31, 2017 | 119.59 | 119.60 | 118.87 | 118.90 | 1,958,491 | -0.70(-0.58%) |
Mar 30, 2017 | 118.83 | 119.81 | 118.77 | 119.59 | 832,095 | +0.48(+0.40%) |
Mar 29, 2017 | 119.44 | 119.53 | 118.89 | 119.11 | 1,185,282 | -0.71(-0.59%) |
Mar 28, 2017 | 118.15 | 120.11 | 118.05 | 119.82 | 1,689,164 | +1.16(+0.98%) |
Mar 27, 2017 | 117.22 | 118.68 | 117.04 | 118.66 | 1,322,420 | +0.52(+0.44%) |
Mar 24, 2017 | 118.66 | 118.89 | 117.69 | 118.14 | 1,085,616 | -0.52(-0.44%) |
Mar 23, 2017 | 118.54 | 119.78 | 118.43 | 118.66 | 1,781,085 | +0.01(+0.01%) |
Mar 22, 2017 | 118.16 | 119.01 | 117.83 | 118.65 | 1,495,154 | +0.50(+0.42%) |
Mar 21, 2017 | 119.36 | 119.73 | 117.77 | 118.16 | 1,908,306 | -0.92(-0.77%) |
Mar 20, 2017 | 119.70 | 119.70 | 119.03 | 119.08 | 1,095,055 | -0.83(-0.70%) |
Mar 17, 2017 | 119.65 | 119.91 | 119.08 | 119.91 | 3,311,015 | +0.32(+0.27%) |
Mar 16, 2017 | 120.13 | 120.34 | 119.20 | 119.59 | 1,398,450 | -0.46(-0.38%) |
Mar 15, 2017 | 119.76 | 120.30 | 119.20 | 120.05 | 1,637,685 | +0.81(+0.68%) |
Mar 14, 2017 | 119.20 | 119.66 | 118.94 | 119.24 | 1,170,614 | -0.18(-0.15%) |
Mar 13, 2017 | 119.56 | 120.00 | 119.07 | 119.42 | 1,480,440 | -0.23(-0.20%) |
Mar 10, 2017 | 119.65 | 119.73 | 119.06 | 119.66 | 1,238,029 | +0.35(+0.29%) |
Mar 09, 2017 | 119.14 | 119.66 | 118.92 | 119.31 | 1,211,330 | +0.39(+0.33%) |
Mar 08, 2017 | 119.73 | 120.15 | 118.77 | 118.92 | 1,306,973 | -0.39(-0.33%) |
Mar 07, 2017 | 119.21 | 119.62 | 118.90 | 119.31 | 1,305,549 | -0.24(-0.20%) |
Mar 06, 2017 | 119.75 | 120.15 | 119.44 | 119.55 | 1,387,320 | -0.83(-0.69%) |
Mar 03, 2017 | 120.13 | 120.46 | 119.51 | 120.39 | 1,429,147 | +0.22(+0.18%) |
Mar 02, 2017 | 121.27 | 121.84 | 120.16 | 120.17 | 1,338,010 | -1.72(-1.41%) |