Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 140.09 | 140.72 | 139.12 | 139.52 | 1,965,838 | -0.36(-0.26%) |
May 30, 2017 | 139.74 | 140.89 | 139.51 | 139.88 | 896,686 | -0.42(-0.30%) |
May 26, 2017 | 141.15 | 141.41 | 139.32 | 140.30 | 1,165,430 | -0.93(-0.66%) |
May 25, 2017 | 139.44 | 141.70 | 139.32 | 141.23 | 1,604,860 | +1.80(+1.29%) |
May 24, 2017 | 138.55 | 139.49 | 137.47 | 139.43 | 1,214,356 | +1.09(+0.79%) |
May 23, 2017 | 138.51 | 139.25 | 137.86 | 138.34 | 960,013 | +0.33(+0.24%) |
May 22, 2017 | 137.66 | 138.61 | 137.02 | 138.01 | 1,630,089 | +0.89(+0.65%) |
May 19, 2017 | 137.15 | 138.52 | 136.78 | 137.12 | 1,626,491 | +0.32(+0.23%) |
May 18, 2017 | 134.51 | 137.79 | 134.29 | 136.81 | 1,599,864 | +0.82(+0.61%) |
May 17, 2017 | 139.44 | 140.62 | 135.72 | 135.98 | 4,847,273 | -4.80(-3.41%) |
May 16, 2017 | 139.15 | 141.17 | 138.24 | 140.78 | 3,120,050 | +2.28(+1.64%) |
May 15, 2017 | 135.89 | 138.78 | 135.75 | 138.51 | 1,855,458 | +3.11(+2.30%) |
May 12, 2017 | 135.61 | 136.39 | 134.96 | 135.40 | 1,127,000 | -0.05(-0.04%) |
May 11, 2017 | 134.66 | 135.48 | 133.93 | 135.45 | 1,363,305 | +0.03(+0.02%) |
May 10, 2017 | 134.13 | 135.45 | 133.46 | 135.42 | 1,452,449 | +0.42(+0.31%) |
May 09, 2017 | 135.14 | 135.91 | 134.86 | 135.00 | 1,800,504 | -0.17(-0.12%) |
May 08, 2017 | 135.97 | 136.50 | 134.29 | 135.17 | 1,805,680 | -0.78(-0.58%) |
May 05, 2017 | 136.50 | 136.95 | 133.97 | 135.95 | 2,581,404 | -0.70(-0.51%) |
May 04, 2017 | 134.98 | 136.86 | 134.11 | 136.65 | 2,794,413 | +1.91(+1.42%) |
May 03, 2017 | 135.10 | 135.28 | 133.44 | 134.74 | 2,651,163 | +0.14(+0.10%) |
May 02, 2017 | 132.29 | 134.81 | 131.94 | 134.61 | 2,567,365 | +2.31(+1.75%) |
May 01, 2017 | 129.77 | 132.59 | 129.64 | 132.29 | 2,064,939 | +2.79(+2.15%) |
Apr 28, 2017 | 129.64 | 131.22 | 127.69 | 129.50 | 4,573,056 | -2.40(-1.82%) |
Apr 27, 2017 | 131.79 | 132.68 | 131.03 | 131.90 | 2,706,359 | +0.44(+0.33%) |
Apr 26, 2017 | 130.97 | 131.69 | 130.03 | 131.47 | 1,893,769 | +0.31(+0.24%) |
Apr 25, 2017 | 130.58 | 131.97 | 130.27 | 131.16 | 1,972,403 | +1.25(+0.96%) |
Apr 24, 2017 | 128.82 | 130.62 | 128.82 | 129.91 | 2,279,052 | +2.09(+1.64%) |
Apr 21, 2017 | 127.88 | 128.19 | 127.33 | 127.82 | 1,582,534 | +0.05(+0.04%) |
Apr 20, 2017 | 127.42 | 128.57 | 126.60 | 127.77 | 1,365,581 | +0.95(+0.75%) |
Apr 19, 2017 | 126.87 | 128.02 | 126.66 | 126.82 | 1,173,531 | +0.46(+0.37%) |
Apr 18, 2017 | 125.89 | 126.87 | 124.97 | 126.36 | 1,268,710 | +0.13(+0.10%) |
Apr 17, 2017 | 124.57 | 126.28 | 124.30 | 126.23 | 1,747,201 | +2.14(+1.72%) |
Apr 13, 2017 | 125.19 | 125.50 | 124.07 | 124.09 | 1,703,732 | -1.11(-0.89%) |
Apr 12, 2017 | 125.39 | 125.78 | 124.81 | 125.20 | 2,376,298 | +0.16(+0.12%) |
Apr 11, 2017 | 124.76 | 125.09 | 123.63 | 125.05 | 2,791,988 | +0.64(+0.51%) |
Apr 10, 2017 | 123.17 | 124.66 | 122.85 | 124.41 | 1,799,193 | +1.91(+1.56%) |
Apr 07, 2017 | 121.98 | 123.24 | 121.40 | 122.50 | 1,855,351 | +0.80(+0.65%) |
Apr 06, 2017 | 121.68 | 121.77 | 120.41 | 121.71 | 2,004,935 | +0.68(+0.56%) |
Apr 05, 2017 | 121.25 | 122.49 | 120.53 | 121.03 | 3,423,580 | -0.05(-0.04%) |
Apr 04, 2017 | 121.85 | 122.11 | 120.77 | 121.08 | 1,806,852 | -1.09(-0.89%) |
Apr 03, 2017 | 122.36 | 122.69 | 120.42 | 122.16 | 1,815,453 | -0.03(-0.02%) |
Mar 31, 2017 | 123.42 | 123.64 | 121.61 | 122.19 | 4,267,352 | -3.19(-2.54%) |
Mar 30, 2017 | 125.36 | 125.73 | 124.77 | 125.38 | 924,376 | -0.19(-0.15%) |
Mar 29, 2017 | 125.18 | 126.06 | 124.58 | 125.57 | 1,166,862 | +0.61(+0.49%) |
Mar 28, 2017 | 123.59 | 125.61 | 123.52 | 124.96 | 1,277,458 | +1.19(+0.96%) |
Mar 27, 2017 | 123.10 | 124.62 | 122.27 | 123.77 | 1,295,771 | +0.04(+0.03%) |
Mar 24, 2017 | 123.39 | 124.49 | 122.47 | 123.73 | 1,354,795 | +0.70(+0.57%) |
Mar 23, 2017 | 123.38 | 123.93 | 122.78 | 123.03 | 1,061,947 | -0.62(-0.50%) |
Mar 22, 2017 | 122.78 | 123.75 | 122.31 | 123.65 | 1,930,229 | +0.08(+0.06%) |
Mar 21, 2017 | 126.00 | 126.22 | 122.75 | 123.58 | 2,640,934 | -2.20(-1.75%) |
Mar 20, 2017 | 126.53 | 127.28 | 125.08 | 125.77 | 1,520,057 | -1.29(-1.01%) |
Mar 17, 2017 | 127.63 | 127.94 | 126.51 | 127.06 | 2,090,571 | +0.45(+0.36%) |
Mar 16, 2017 | 125.85 | 126.98 | 125.82 | 126.61 | 2,380,806 | +1.21(+0.97%) |
Mar 15, 2017 | 123.96 | 126.10 | 123.75 | 125.40 | 2,879,676 | +1.76(+1.43%) |
Mar 14, 2017 | 123.00 | 123.71 | 122.43 | 123.63 | 1,109,867 | +0.30(+0.24%) |
Mar 13, 2017 | 121.51 | 123.88 | 121.30 | 123.33 | 1,751,145 | +1.54(+1.26%) |
Mar 10, 2017 | 121.50 | 121.90 | 121.00 | 121.79 | 1,441,062 | +1.02(+0.84%) |
Mar 09, 2017 | 120.55 | 122.48 | 120.11 | 120.78 | 2,271,034 | +0.17(+0.15%) |
Mar 08, 2017 | 118.46 | 120.89 | 118.23 | 120.60 | 2,238,719 | +2.07(+1.75%) |
Mar 07, 2017 | 116.91 | 118.86 | 116.84 | 118.53 | 1,347,691 | +1.14(+0.97%) |
Mar 06, 2017 | 115.62 | 118.31 | 115.19 | 117.39 | 2,322,129 | +1.32(+1.14%) |
Mar 03, 2017 | 115.82 | 116.39 | 115.38 | 116.06 | 1,759,588 | +1.16(+1.01%) |
Mar 02, 2017 | 116.16 | 116.41 | 114.56 | 114.90 | 1,172,322 | -1.48(-1.27%) |