Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 132.32 | 134.29 | 132.04 | 134.18 | 1,530,031 | +1.88(+1.42%) |
May 30, 2017 | 131.57 | 132.40 | 131.31 | 132.30 | 676,804 | +0.56(+0.43%) |
May 26, 2017 | 132.13 | 132.13 | 131.34 | 131.73 | 1,035,770 | -0.45(-0.34%) |
May 25, 2017 | 131.45 | 132.38 | 131.38 | 132.18 | 538,856 | +1.11(+0.85%) |
May 24, 2017 | 129.91 | 131.27 | 129.44 | 131.08 | 808,897 | +1.62(+1.25%) |
May 23, 2017 | 129.82 | 130.42 | 128.95 | 129.46 | 867,401 | -0.54(-0.42%) |
May 22, 2017 | 129.68 | 130.40 | 129.48 | 130.00 | 642,609 | +0.60(+0.46%) |
May 19, 2017 | 128.98 | 130.20 | 128.37 | 129.40 | 803,053 | +0.65(+0.50%) |
May 18, 2017 | 127.98 | 129.52 | 127.61 | 128.76 | 970,851 | +0.83(+0.65%) |
May 17, 2017 | 130.23 | 129.67 | 127.86 | 127.92 | 1,052,656 | -2.31(-1.77%) |
May 16, 2017 | 129.63 | 130.63 | 129.17 | 130.23 | 1,171,366 | +0.60(+0.46%) |
May 15, 2017 | 128.20 | 129.72 | 127.94 | 129.63 | 707,459 | +1.57(+1.23%) |
May 12, 2017 | 128.26 | 128.65 | 127.75 | 128.05 | 768,978 | -0.60(-0.47%) |
May 11, 2017 | 128.62 | 128.71 | 127.86 | 128.65 | 776,582 | -0.50(-0.38%) |
May 10, 2017 | 128.27 | 129.22 | 127.86 | 129.15 | 840,524 | +0.52(+0.41%) |
May 09, 2017 | 128.16 | 128.99 | 128.16 | 128.63 | 907,779 | +0.42(+0.33%) |
May 08, 2017 | 128.78 | 129.16 | 127.80 | 128.20 | 1,191,921 | -0.65(-0.50%) |
May 05, 2017 | 127.92 | 129.32 | 127.70 | 128.85 | 1,127,587 | +0.88(+0.69%) |
May 04, 2017 | 127.35 | 128.87 | 126.95 | 127.97 | 2,141,204 | +1.17(+0.92%) |
May 03, 2017 | 126.54 | 127.17 | 126.14 | 126.80 | 803,907 | -0.09(-0.07%) |
May 02, 2017 | 126.32 | 127.51 | 126.32 | 126.89 | 1,020,278 | +0.41(+0.33%) |
May 01, 2017 | 126.10 | 126.92 | 125.64 | 126.48 | 1,004,511 | +0.78(+0.62%) |
Apr 28, 2017 | 126.00 | 126.42 | 125.48 | 125.70 | 1,518,011 | -0.84(-0.67%) |
Apr 27, 2017 | 126.15 | 126.72 | 125.75 | 126.55 | 896,054 | +0.81(+0.64%) |
Apr 26, 2017 | 127.37 | 127.40 | 125.69 | 125.74 | 1,185,739 | -1.29(-1.02%) |
Apr 25, 2017 | 125.89 | 128.10 | 124.41 | 127.03 | 2,148,812 | +1.60(+1.28%) |
Apr 24, 2017 | 124.86 | 126.06 | 124.27 | 125.43 | 2,187,500 | +2.23(+1.81%) |
Apr 21, 2017 | 123.56 | 124.43 | 123.08 | 123.20 | 1,360,249 | -0.33(-0.27%) |
Apr 20, 2017 | 122.56 | 123.83 | 122.56 | 123.53 | 1,051,920 | +1.22(+1.00%) |
Apr 19, 2017 | 122.79 | 122.88 | 122.07 | 122.31 | 1,069,867 | +0.05(+0.04%) |
Apr 18, 2017 | 121.90 | 122.81 | 121.57 | 122.27 | 850,529 | -0.22(-0.18%) |
Apr 17, 2017 | 121.23 | 122.58 | 121.02 | 122.49 | 876,104 | +2.32(+1.93%) |
Apr 13, 2017 | 120.40 | 121.08 | 120.15 | 120.17 | 651,600 | -0.61(-0.50%) |
Apr 12, 2017 | 121.69 | 121.69 | 120.30 | 120.78 | 693,983 | -0.25(-0.21%) |
Apr 11, 2017 | 121.27 | 121.41 | 120.38 | 121.03 | 861,082 | -0.37(-0.30%) |
Apr 10, 2017 | 121.83 | 122.10 | 120.70 | 121.39 | 876,932 | -0.43(-0.35%) |
Apr 07, 2017 | 121.52 | 122.32 | 121.20 | 121.83 | 1,042,881 | +0.08(+0.07%) |
Apr 06, 2017 | 121.83 | 122.40 | 121.00 | 121.74 | 956,288 | -0.20(-0.16%) |
Apr 05, 2017 | 121.27 | 123.31 | 120.37 | 121.94 | 1,595,146 | +1.26(+1.05%) |
Apr 04, 2017 | 120.72 | 120.83 | 119.53 | 120.67 | 1,457,567 | -0.50(-0.41%) |
Apr 03, 2017 | 122.23 | 123.39 | 120.52 | 121.17 | 1,738,060 | -1.30(-1.06%) |
Mar 31, 2017 | 120.99 | 123.20 | 120.73 | 122.47 | 1,503,109 | +1.26(+1.04%) |
Mar 30, 2017 | 120.20 | 121.31 | 119.95 | 121.22 | 685,283 | +1.02(+0.85%) |
Mar 29, 2017 | 120.48 | 120.55 | 119.67 | 120.19 | 826,472 | -0.38(-0.32%) |
Mar 28, 2017 | 120.19 | 121.05 | 119.75 | 120.58 | 827,281 | +0.25(+0.21%) |
Mar 27, 2017 | 120.41 | 120.92 | 119.88 | 120.33 | 1,225,251 | -1.16(-0.96%) |
Mar 24, 2017 | 121.29 | 122.53 | 120.74 | 121.49 | 1,048,685 | +0.51(+0.42%) |
Mar 23, 2017 | 120.41 | 121.82 | 119.79 | 120.98 | 916,623 | +0.62(+0.51%) |
Mar 22, 2017 | 120.14 | 120.55 | 119.23 | 120.36 | 2,180,581 | +0.27(+0.23%) |
Mar 21, 2017 | 122.26 | 122.71 | 119.69 | 120.09 | 1,135,441 | -1.40(-1.15%) |
Mar 20, 2017 | 121.70 | 121.99 | 121.04 | 121.49 | 1,346,579 | -0.28(-0.23%) |
Mar 17, 2017 | 123.00 | 123.31 | 121.66 | 121.77 | 2,298,495 | -1.64(-1.33%) |
Mar 16, 2017 | 122.28 | 123.51 | 122.28 | 123.41 | 1,105,614 | +1.30(+1.07%) |
Mar 15, 2017 | 123.42 | 123.89 | 120.77 | 122.11 | 2,818,873 | -1.71(-1.38%) |
Mar 14, 2017 | 123.97 | 124.66 | 123.25 | 123.81 | 661,069 | -0.39(-0.32%) |
Mar 13, 2017 | 123.65 | 124.54 | 123.61 | 124.20 | 930,751 | +0.84(+0.68%) |
Mar 10, 2017 | 123.18 | 123.73 | 122.39 | 123.36 | 1,245,290 | +0.59(+0.48%) |
Mar 09, 2017 | 122.47 | 123.20 | 122.25 | 122.77 | 752,939 | +0.45(+0.37%) |
Mar 08, 2017 | 122.77 | 122.99 | 122.10 | 122.32 | 699,894 | -0.10(-0.08%) |
Mar 07, 2017 | 122.02 | 122.90 | 122.02 | 122.42 | 825,834 | +0.24(+0.20%) |
Mar 06, 2017 | 120.95 | 122.56 | 120.95 | 122.18 | 850,606 | +0.74(+0.61%) |
Mar 03, 2017 | 121.88 | 122.28 | 121.27 | 121.44 | 1,322,891 | -0.34(-0.28%) |
Mar 02, 2017 | 121.92 | 122.42 | 121.50 | 121.78 | 2,161,343 | +0.00(+0.00%) |