Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 135.59 | 137.53 | 134.65 | 137.07 | 1,324,653 | +1.49(+1.10%) |
May 30, 2017 | 134.75 | 135.86 | 132.44 | 135.59 | 853,391 | +0.04(+0.03%) |
May 26, 2017 | 135.59 | 135.66 | 133.91 | 135.55 | 1,023,797 | +0.19(+0.14%) |
May 25, 2017 | 133.71 | 135.83 | 133.10 | 135.36 | 1,015,123 | +1.91(+1.43%) |
May 24, 2017 | 131.88 | 133.54 | 131.38 | 133.45 | 737,820 | +1.44(+1.09%) |
May 23, 2017 | 131.39 | 132.57 | 131.22 | 132.01 | 720,689 | +0.51(+0.38%) |
May 22, 2017 | 131.17 | 131.99 | 130.59 | 131.51 | 850,271 | +0.58(+0.44%) |
May 19, 2017 | 131.11 | 131.99 | 130.70 | 130.93 | 1,461,256 | +0.20(+0.15%) |
May 18, 2017 | 130.80 | 131.57 | 130.28 | 130.73 | 1,597,837 | -0.73(-0.55%) |
May 17, 2017 | 132.27 | 132.78 | 131.33 | 131.46 | 1,433,608 | -1.89(-1.42%) |
May 16, 2017 | 133.49 | 134.19 | 131.01 | 133.35 | 845,213 | +0.17(+0.13%) |
May 15, 2017 | 133.04 | 133.64 | 132.74 | 133.18 | 1,091,201 | +0.14(+0.11%) |
May 12, 2017 | 132.74 | 133.68 | 132.36 | 133.04 | 1,003,091 | -0.13(-0.10%) |
May 11, 2017 | 132.35 | 133.38 | 131.84 | 133.17 | 1,534,608 | +0.47(+0.35%) |
May 10, 2017 | 132.88 | 133.36 | 131.75 | 132.71 | 1,360,833 | -0.14(-0.11%) |
May 09, 2017 | 135.13 | 135.79 | 132.69 | 132.85 | 1,503,551 | -2.04(-1.51%) |
May 08, 2017 | 135.03 | 136.76 | 134.47 | 134.88 | 2,156,459 | +0.08(+0.06%) |
May 05, 2017 | 133.07 | 134.81 | 133.07 | 134.80 | 1,815,144 | +1.74(+1.31%) |
May 04, 2017 | 127.14 | 133.54 | 127.14 | 133.06 | 3,062,629 | +7.79(+6.22%) |
May 03, 2017 | 124.57 | 126.12 | 124.43 | 125.27 | 1,732,157 | +0.28(+0.22%) |
May 02, 2017 | 124.41 | 125.00 | 124.20 | 124.99 | 945,464 | +0.45(+0.36%) |
May 01, 2017 | 124.69 | 124.94 | 123.87 | 124.55 | 823,674 | +0.57(+0.46%) |
Apr 28, 2017 | 124.62 | 124.76 | 123.83 | 123.97 | 1,088,490 | -0.40(-0.32%) |
Apr 27, 2017 | 123.99 | 124.73 | 123.36 | 124.38 | 653,202 | +0.49(+0.39%) |
Apr 26, 2017 | 122.98 | 124.49 | 122.94 | 123.89 | 876,600 | +0.69(+0.56%) |
Apr 25, 2017 | 123.50 | 121.60 | 123.20 | 541,281 | +1.60(+1.31%) | |
Apr 24, 2017 | 121.71 | 121.99 | 120.51 | 121.60 | 919,861 | +1.90(+1.58%) |
Apr 21, 2017 | 121.35 | 121.67 | 119.43 | 119.70 | 853,806 | -1.69(-1.39%) |
Apr 20, 2017 | 120.32 | 121.83 | 119.72 | 121.39 | 523,578 | +1.50(+1.26%) |
Apr 19, 2017 | 120.37 | 120.59 | 119.80 | 119.89 | 581,100 | +0.13(+0.11%) |
Apr 18, 2017 | 119.52 | 120.36 | 118.72 | 119.76 | 572,095 | -0.49(-0.40%) |
Apr 17, 2017 | 118.59 | 120.33 | 117.58 | 120.25 | 610,519 | +1.95(+1.65%) |
Apr 13, 2017 | 117.79 | 119.07 | 117.47 | 118.29 | 1,029,096 | +0.24(+0.21%) |
Apr 12, 2017 | 118.62 | 118.77 | 117.47 | 118.05 | 703,912 | -0.80(-0.68%) |
Apr 11, 2017 | 118.84 | 119.23 | 117.52 | 118.85 | 770,727 | -0.58(-0.49%) |
Apr 10, 2017 | 119.91 | 120.48 | 119.25 | 119.43 | 1,157,014 | -0.65(-0.54%) |
Apr 07, 2017 | 120.97 | 121.19 | 120.04 | 120.09 | 775,151 | -1.13(-0.93%) |
Apr 06, 2017 | 121.34 | 121.83 | 119.18 | 121.22 | 1,008,212 | -0.25(-0.21%) |
Apr 05, 2017 | 121.96 | 122.82 | 121.39 | 121.47 | 464,514 | -0.36(-0.29%) |
Apr 04, 2017 | 121.34 | 121.91 | 120.89 | 121.83 | 756,702 | +0.37(+0.30%) |
Apr 03, 2017 | 122.39 | 122.93 | 120.49 | 121.46 | 1,112,109 | -0.90(-0.73%) |
Mar 31, 2017 | 122.34 | 122.69 | 121.97 | 122.36 | 672,618 | -0.26(-0.21%) |
Mar 30, 2017 | 121.95 | 123.16 | 121.80 | 122.62 | 574,471 | +0.20(+0.17%) |
Mar 29, 2017 | 122.16 | 122.69 | 122.16 | 122.41 | 603,097 | -0.42(-0.34%) |
Mar 28, 2017 | 120.58 | 123.02 | 120.58 | 122.83 | 717,818 | +1.78(+1.47%) |
Mar 27, 2017 | 119.67 | 121.24 | 119.33 | 121.06 | 477,855 | +0.13(+0.11%) |
Mar 24, 2017 | 120.34 | 121.55 | 120.15 | 120.93 | 775,785 | +0.65(+0.54%) |
Mar 23, 2017 | 120.40 | 121.35 | 119.86 | 120.27 | 675,873 | -0.16(-0.13%) |
Mar 22, 2017 | 120.45 | 121.10 | 119.69 | 120.43 | 685,108 | +0.15(+0.12%) |
Mar 21, 2017 | 121.40 | 121.81 | 120.12 | 120.28 | 992,548 | -0.93(-0.77%) |
Mar 20, 2017 | 120.57 | 121.60 | 120.38 | 121.21 | 704,422 | +0.21(+0.18%) |
Mar 17, 2017 | 120.59 | 121.41 | 118.99 | 121.00 | 1,040,731 | +0.61(+0.51%) |
Mar 16, 2017 | 120.96 | 121.89 | 120.31 | 120.39 | 867,099 | -0.62(-0.52%) |
Mar 15, 2017 | 120.58 | 121.35 | 120.00 | 121.01 | 839,226 | +0.89(+0.74%) |
Mar 14, 2017 | 119.54 | 120.30 | 119.33 | 120.12 | 688,925 | +0.08(+0.07%) |
Mar 13, 2017 | 119.10 | 120.17 | 119.05 | 120.04 | 529,539 | +0.88(+0.74%) |
Mar 10, 2017 | 118.55 | 119.19 | 117.73 | 119.16 | 789,785 | +1.04(+0.88%) |
Mar 09, 2017 | 118.23 | 118.59 | 117.56 | 118.11 | 665,255 | +0.16(+0.13%) |
Mar 08, 2017 | 119.04 | 119.24 | 117.83 | 117.96 | 640,056 | -0.88(-0.74%) |
Mar 07, 2017 | 119.22 | 119.71 | 117.90 | 118.83 | 542,619 | -0.67(-0.56%) |
Mar 06, 2017 | 119.84 | 120.60 | 119.49 | 119.50 | 688,354 | -1.50(-1.24%) |
Mar 03, 2017 | 120.41 | 121.22 | 120.14 | 121.00 | 570,546 | +0.41(+0.34%) |
Mar 02, 2017 | 121.77 | 121.86 | 120.11 | 120.59 | 865,208 | -1.42(-1.16%) |