Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 125.82 | 127.24 | 123.21 | 125.36 | 271,202 | +0.23(+0.18%) |
May 30, 2017 | 132.22 | 132.50 | 125.09 | 125.13 | 215,560 | -8.42(-6.30%) |
May 26, 2017 | 133.87 | 135.75 | 133.41 | 133.55 | 133,755 | -0.55(-0.41%) |
May 25, 2017 | 132.59 | 134.47 | 130.21 | 134.10 | 96,282 | +2.10(+1.59%) |
May 24, 2017 | 131.45 | 132.50 | 130.49 | 132.00 | 155,110 | +0.78(+0.59%) |
May 23, 2017 | 130.30 | 132.18 | 129.66 | 131.22 | 85,168 | +1.10(+0.84%) |
May 22, 2017 | 131.08 | 131.92 | 130.00 | 130.12 | 62,603 | -0.41(-0.31%) |
May 19, 2017 | 128.52 | 131.68 | 127.25 | 130.53 | 87,558 | +1.92(+1.49%) |
May 18, 2017 | 127.79 | 130.90 | 127.79 | 128.61 | 131,303 | +0.55(+0.43%) |
May 17, 2017 | 129.89 | 130.58 | 127.28 | 128.06 | 184,235 | -2.97(-2.27%) |
May 16, 2017 | 131.90 | 132.22 | 130.62 | 131.03 | 73,744 | -1.05(-0.79%) |
May 15, 2017 | 131.44 | 133.13 | 130.85 | 132.08 | 77,373 | +0.96(+0.73%) |
May 12, 2017 | 131.03 | 131.63 | 129.40 | 131.13 | 130,337 | -0.43(-0.33%) |
May 11, 2017 | 133.27 | 133.58 | 131.17 | 131.56 | 123,108 | -2.07(-1.55%) |
May 10, 2017 | 132.63 | 134.40 | 132.63 | 133.63 | 106,193 | +0.55(+0.41%) |
May 09, 2017 | 132.99 | 134.72 | 132.54 | 133.08 | 111,371 | +0.14(+0.10%) |
May 08, 2017 | 133.95 | 135.09 | 132.49 | 132.95 | 83,089 | -1.32(-0.98%) |
May 05, 2017 | 133.81 | 134.45 | 132.35 | 134.27 | 118,808 | +0.50(+0.37%) |
May 04, 2017 | 136.63 | 136.63 | 132.26 | 133.77 | 213,071 | -2.37(-1.74%) |
May 03, 2017 | 132.58 | 136.41 | 132.26 | 136.13 | 161,457 | +2.91(+2.19%) |
May 02, 2017 | 131.58 | 133.27 | 130.85 | 133.22 | 289,953 | +1.55(+1.18%) |
May 01, 2017 | 132.76 | 134.08 | 131.53 | 131.67 | 165,389 | -0.73(-0.55%) |
Apr 28, 2017 | 132.95 | 135.81 | 132.13 | 132.40 | 194,739 | -0.68(-0.51%) |
Apr 27, 2017 | 136.27 | 136.45 | 132.31 | 133.08 | 256,006 | -3.19(-2.34%) |
Apr 26, 2017 | 140.23 | 140.23 | 131.04 | 136.27 | 729,147 | -12.93(-8.67%) |
Apr 25, 2017 | 151.20 | 154.03 | 148.93 | 149.20 | 159,528 | -1.09(-0.73%) |
Apr 24, 2017 | 150.16 | 150.79 | 148.15 | 150.29 | 95,790 | +2.64(+1.79%) |
Apr 21, 2017 | 146.88 | 149.20 | 146.65 | 147.65 | 85,080 | +1.18(+0.81%) |
Apr 20, 2017 | 145.97 | 146.74 | 145.28 | 146.47 | 103,962 | +1.00(+0.69%) |
Apr 19, 2017 | 143.83 | 146.33 | 143.69 | 145.47 | 128,420 | +2.28(+1.59%) |
Apr 18, 2017 | 139.91 | 143.42 | 138.64 | 143.19 | 126,601 | +2.82(+2.01%) |
Apr 17, 2017 | 139.14 | 140.87 | 138.41 | 140.37 | 92,543 | +1.91(+1.38%) |
Apr 13, 2017 | 140.87 | 140.94 | 138.23 | 138.46 | 126,650 | -2.73(-1.94%) |
Apr 12, 2017 | 140.05 | 143.74 | 140.05 | 141.19 | 120,906 | +0.36(+0.26%) |
Apr 11, 2017 | 142.05 | 142.05 | 137.86 | 140.82 | 176,090 | -3.10(-2.15%) |
Apr 10, 2017 | 141.87 | 144.24 | 141.19 | 143.92 | 209,858 | +2.46(+1.74%) |
Apr 07, 2017 | 142.69 | 144.24 | 141.28 | 141.46 | 109,978 | -2.05(-1.43%) |
Apr 06, 2017 | 143.74 | 145.56 | 142.24 | 143.51 | 112,737 | -0.23(-0.16%) |
Apr 05, 2017 | 144.19 | 145.47 | 142.53 | 143.74 | 199,323 | +0.23(+0.16%) |
Apr 04, 2017 | 145.33 | 149.34 | 142.74 | 143.51 | 104,850 | -2.14(-1.47%) |
Apr 03, 2017 | 145.97 | 148.02 | 144.60 | 145.65 | 108,469 | -0.27(-0.19%) |
Mar 31, 2017 | 146.61 | 147.02 | 140.28 | 145.92 | 105,204 | -1.00(-0.68%) |
Mar 30, 2017 | 146.15 | 147.31 | 145.72 | 146.92 | 66,187 | +1.18(+0.81%) |
Mar 29, 2017 | 146.61 | 147.15 | 144.83 | 145.74 | 107,654 | -1.09(-0.74%) |
Mar 28, 2017 | 146.01 | 147.66 | 143.74 | 146.83 | 157,680 | +0.68(+0.47%) |
Mar 27, 2017 | 145.38 | 147.84 | 143.97 | 146.15 | 75,383 | -1.82(-1.23%) |
Mar 24, 2017 | 147.11 | 149.09 | 145.33 | 147.97 | 126,744 | +1.32(+0.90%) |
Mar 23, 2017 | 144.42 | 146.92 | 143.56 | 146.65 | 123,014 | +2.19(+1.51%) |
Mar 22, 2017 | 143.37 | 144.74 | 141.24 | 144.47 | 109,928 | +1.46(+1.02%) |
Mar 21, 2017 | 146.01 | 146.22 | 142.69 | 143.01 | 154,662 | -2.55(-1.75%) |
Mar 20, 2017 | 145.69 | 146.20 | 144.69 | 145.56 | 100,142 | -0.14(-0.09%) |
Mar 17, 2017 | 142.87 | 145.99 | 140.78 | 145.69 | 182,725 | +2.78(+1.94%) |
Mar 16, 2017 | 145.69 | 145.69 | 142.33 | 142.92 | 126,885 | -2.32(-1.60%) |
Mar 15, 2017 | 140.00 | 145.95 | 139.69 | 145.24 | 101,150 | +4.74(+3.37%) |
Mar 14, 2017 | 144.33 | 145.69 | 139.73 | 140.50 | 140,865 | -3.87(-2.68%) |
Mar 13, 2017 | 145.28 | 147.79 | 144.15 | 144.38 | 77,872 | -1.68(-1.15%) |
Mar 10, 2017 | 144.15 | 146.51 | 144.10 | 146.06 | 76,674 | +1.32(+0.91%) |
Mar 09, 2017 | 146.06 | 149.09 | 144.65 | 144.74 | 86,841 | -1.46(-1.00%) |
Mar 08, 2017 | 147.02 | 147.93 | 145.06 | 146.20 | 114,399 | -0.64(-0.43%) |
Mar 07, 2017 | 153.07 | 153.07 | 146.61 | 146.83 | 174,046 | -6.83(-4.44%) |
Mar 06, 2017 | 156.40 | 156.43 | 151.43 | 153.66 | 88,750 | -3.41(-2.17%) |
Mar 03, 2017 | 154.94 | 157.90 | 149.66 | 157.08 | 107,419 | +1.91(+1.23%) |
Mar 02, 2017 | 160.26 | 161.95 | 154.89 | 155.16 | 125,443 | -5.37(-3.35%) |