Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 134.68 | 135.52 | 134.09 | 135.50 | 13,323 | +1.28(+0.95%) |
May 30, 2017 | 135.01 | 135.22 | 134.06 | 134.23 | 8,217 | -0.96(-0.71%) |
May 26, 2017 | 135.44 | 136.10 | 135.03 | 135.19 | 11,285 | -0.53(-0.39%) |
May 25, 2017 | 135.66 | 135.74 | 135.12 | 135.72 | 17,100 | +0.96(+0.71%) |
May 24, 2017 | 134.49 | 134.83 | 134.00 | 134.76 | 7,160 | +0.34(+0.25%) |
May 23, 2017 | 133.79 | 134.57 | 133.55 | 134.41 | 24,928 | +0.85(+0.64%) |
May 22, 2017 | 133.70 | 134.11 | 133.31 | 133.56 | 10,243 | -0.02(-0.01%) |
May 19, 2017 | 133.80 | 134.52 | 133.27 | 133.58 | 7,947 | +0.11(+0.08%) |
May 18, 2017 | 133.43 | 133.72 | 132.58 | 133.47 | 9,090 | +0.09(+0.07%) |
May 17, 2017 | 134.65 | 134.92 | 133.25 | 133.38 | 21,920 | -2.80(-2.05%) |
May 16, 2017 | 136.27 | 136.58 | 135.84 | 136.18 | 11,240 | -0.55(-0.40%) |
May 15, 2017 | 136.16 | 137.20 | 136.16 | 136.72 | 26,774 | +0.31(+0.22%) |
May 12, 2017 | 135.66 | 136.63 | 135.27 | 136.42 | 28,850 | +0.53(+0.39%) |
May 11, 2017 | 134.57 | 136.54 | 134.57 | 135.89 | 20,863 | +0.76(+0.56%) |
May 10, 2017 | 133.40 | 135.35 | 133.40 | 135.13 | 10,250 | +0.44(+0.33%) |
May 09, 2017 | 133.73 | 134.74 | 133.73 | 134.69 | 9,700 | +1.59(+1.20%) |
May 08, 2017 | 134.76 | 134.76 | 133.10 | 133.10 | 19,138 | -2.32(-1.71%) |
May 05, 2017 | 135.37 | 135.42 | 134.49 | 135.42 | 7,947 | +0.30(+0.22%) |
May 04, 2017 | 134.66 | 135.32 | 134.56 | 135.12 | 11,754 | +0.74(+0.55%) |
May 03, 2017 | 136.04 | 136.04 | 134.10 | 134.39 | 11,321 | -2.44(-1.79%) |
May 02, 2017 | 137.91 | 137.91 | 136.19 | 136.83 | 17,143 | -1.03(-0.74%) |
May 01, 2017 | 137.54 | 138.23 | 137.36 | 137.86 | 7,494 | +0.08(+0.06%) |
Apr 28, 2017 | 137.57 | 137.92 | 137.37 | 137.78 | 7,603 | -0.30(-0.22%) |
Apr 27, 2017 | 137.32 | 138.14 | 137.10 | 138.07 | 9,911 | +0.91(+0.66%) |
Apr 26, 2017 | 135.67 | 137.54 | 135.67 | 137.17 | 7,806 | +1.71(+1.26%) |
Apr 25, 2017 | 135.26 | 135.75 | 134.84 | 135.46 | 19,485 | +0.60(+0.45%) |
Apr 24, 2017 | 134.84 | 135.21 | 134.27 | 134.86 | 25,792 | +1.53(+1.15%) |
Apr 21, 2017 | 134.07 | 134.07 | 132.91 | 133.33 | 7,900 | -1.14(-0.85%) |
Apr 20, 2017 | 134.06 | 134.60 | 133.67 | 134.47 | 13,272 | +0.50(+0.38%) |
Apr 19, 2017 | 133.87 | 134.77 | 133.60 | 133.97 | 13,076 | +0.34(+0.26%) |
Apr 18, 2017 | 134.32 | 134.32 | 133.02 | 133.62 | 9,228 | -1.74(-1.29%) |
Apr 17, 2017 | 135.57 | 135.61 | 134.95 | 135.37 | 12,956 | -0.42(-0.31%) |
Apr 13, 2017 | 135.57 | 136.32 | 135.57 | 135.79 | 4,801 | -0.04(-0.03%) |
Apr 12, 2017 | 136.06 | 136.37 | 135.12 | 135.83 | 6,356 | -0.14(-0.10%) |
Apr 11, 2017 | 136.16 | 136.16 | 135.30 | 135.96 | 6,738 | -0.58(-0.43%) |
Apr 10, 2017 | 136.81 | 137.73 | 136.55 | 136.55 | 12,008 | -0.45(-0.33%) |
Apr 07, 2017 | 134.94 | 137.10 | 134.94 | 137.00 | 13,888 | +1.85(+1.37%) |
Apr 06, 2017 | 134.43 | 135.36 | 134.31 | 135.14 | 8,693 | +0.70(+0.52%) |
Apr 05, 2017 | 135.36 | 136.09 | 134.10 | 134.44 | 16,562 | -0.63(-0.47%) |
Apr 04, 2017 | 135.15 | 135.69 | 134.70 | 135.07 | 7,274 | -0.13(-0.09%) |
Apr 03, 2017 | 135.68 | 135.72 | 134.82 | 135.20 | 10,667 | -0.49(-0.36%) |
Mar 31, 2017 | 136.22 | 136.46 | 135.68 | 135.68 | 12,246 | -0.70(-0.51%) |
Mar 30, 2017 | 137.25 | 137.25 | 136.36 | 136.38 | 8,956 | -0.94(-0.69%) |
Mar 29, 2017 | 136.91 | 137.98 | 136.91 | 137.33 | 12,698 | +0.13(+0.10%) |
Mar 28, 2017 | 137.09 | 137.19 | 136.27 | 137.19 | 8,598 | +0.21(+0.15%) |
Mar 27, 2017 | 133.56 | 137.13 | 133.56 | 136.99 | 23,573 | +2.21(+1.64%) |
Mar 24, 2017 | 134.43 | 135.12 | 134.14 | 134.78 | 14,692 | +0.34(+0.25%) |
Mar 23, 2017 | 134.23 | 135.46 | 134.22 | 134.44 | 11,772 | +0.13(+0.09%) |
Mar 22, 2017 | 134.22 | 134.42 | 133.17 | 134.31 | 16,006 | +0.20(+0.15%) |
Mar 21, 2017 | 137.12 | 137.84 | 133.62 | 134.11 | 39,851 | -2.67(-1.95%) |
Mar 20, 2017 | 136.45 | 136.88 | 136.26 | 136.78 | 15,591 | +0.77(+0.56%) |
Mar 17, 2017 | 136.29 | 136.83 | 135.59 | 136.01 | 21,622 | -1.39(-1.01%) |
Mar 16, 2017 | 138.09 | 138.09 | 137.06 | 137.40 | 20,170 | -0.75(-0.55%) |
Mar 15, 2017 | 135.80 | 138.34 | 135.80 | 138.16 | 38,817 | +2.33(+1.72%) |
Mar 14, 2017 | 136.89 | 137.21 | 135.51 | 135.82 | 21,552 | -1.57(-1.14%) |
Mar 13, 2017 | 137.56 | 137.73 | 136.94 | 137.39 | 19,320 | -0.33(-0.24%) |
Mar 10, 2017 | 138.08 | 138.08 | 136.90 | 137.73 | 29,331 | +0.29(+0.21%) |
Mar 09, 2017 | 137.29 | 137.81 | 136.59 | 137.44 | 20,446 | +0.27(+0.20%) |
Mar 08, 2017 | 136.55 | 138.31 | 136.25 | 137.17 | 21,056 | +0.72(+0.53%) |
Mar 07, 2017 | 137.00 | 137.00 | 134.99 | 136.45 | 47,290 | -0.89(-0.65%) |
Mar 06, 2017 | 138.41 | 138.87 | 136.87 | 137.34 | 12,710 | -1.58(-1.14%) |
Mar 03, 2017 | 138.68 | 139.72 | 138.38 | 138.92 | 17,307 | +0.53(+0.38%) |
Mar 02, 2017 | 138.82 | 140.10 | 138.39 | 138.39 | 34,348 | -0.54(-0.39%) |