Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 128.40 | 128.61 | 127.62 | 128.15 | 770,234 | +0.08(+0.07%) |
May 30, 2017 | 127.68 | 128.23 | 126.78 | 128.07 | 664,359 | +0.26(+0.21%) |
May 26, 2017 | 128.43 | 129.18 | 127.46 | 127.80 | 346,867 | -0.66(-0.51%) |
May 25, 2017 | 128.44 | 129.11 | 128.14 | 128.46 | 645,231 | +0.69(+0.54%) |
May 24, 2017 | 128.10 | 128.64 | 127.18 | 127.77 | 595,765 | -0.35(-0.27%) |
May 23, 2017 | 128.27 | 128.49 | 127.61 | 128.11 | 422,894 | -0.14(-0.11%) |
May 22, 2017 | 128.15 | 128.68 | 127.31 | 128.25 | 551,918 | +0.87(+0.68%) |
May 19, 2017 | 126.59 | 128.38 | 126.47 | 127.39 | 767,748 | +1.03(+0.81%) |
May 18, 2017 | 125.51 | 127.27 | 124.69 | 126.36 | 608,374 | +0.97(+0.78%) |
May 17, 2017 | 126.74 | 126.23 | 125.37 | 125.39 | 564,006 | -1.36(-1.07%) |
May 16, 2017 | 127.97 | 128.47 | 126.25 | 126.74 | 324,574 | -0.89(-0.69%) |
May 15, 2017 | 126.22 | 127.73 | 125.76 | 127.63 | 497,226 | +1.48(+1.17%) |
May 12, 2017 | 126.64 | 126.64 | 125.69 | 126.15 | 318,351 | -0.56(-0.44%) |
May 11, 2017 | 126.85 | 126.92 | 125.86 | 126.71 | 321,754 | -0.24(-0.19%) |
May 10, 2017 | 126.97 | 127.81 | 126.45 | 126.96 | 392,508 | +0.04(+0.03%) |
May 09, 2017 | 127.96 | 128.60 | 126.58 | 126.92 | 483,237 | -1.27(-0.99%) |
May 08, 2017 | 130.01 | 130.31 | 128.01 | 128.19 | 445,601 | -1.47(-1.14%) |
May 05, 2017 | 128.09 | 129.79 | 127.78 | 129.66 | 550,366 | +1.82(+1.42%) |
May 04, 2017 | 127.09 | 128.02 | 127.04 | 127.84 | 543,785 | +0.73(+0.57%) |
May 03, 2017 | 127.23 | 127.72 | 126.93 | 127.11 | 630,745 | -0.37(-0.29%) |
May 02, 2017 | 126.19 | 127.49 | 125.87 | 127.49 | 703,289 | +1.38(+1.10%) |
May 01, 2017 | 127.03 | 127.19 | 125.58 | 126.11 | 1,013,106 | -0.29(-0.23%) |
Apr 28, 2017 | 126.45 | 127.54 | 125.34 | 126.39 | 1,260,968 | -0.82(-0.65%) |
Apr 27, 2017 | 124.24 | 128.16 | 122.95 | 127.22 | 1,706,320 | -2.38(-1.84%) |
Apr 26, 2017 | 130.16 | 130.67 | 129.34 | 129.60 | 669,213 | -0.68(-0.52%) |
Apr 25, 2017 | 130.25 | 130.66 | 129.79 | 130.28 | 615,874 | +0.22(+0.17%) |
Apr 24, 2017 | 129.05 | 130.18 | 128.69 | 130.07 | 715,847 | +1.78(+1.39%) |
Apr 21, 2017 | 128.43 | 128.87 | 127.92 | 128.28 | 516,280 | +0.02(+0.01%) |
Apr 20, 2017 | 127.56 | 128.64 | 127.27 | 128.26 | 528,623 | +0.85(+0.67%) |
Apr 19, 2017 | 128.23 | 128.68 | 127.39 | 127.41 | 605,042 | -0.83(-0.65%) |
Apr 18, 2017 | 127.83 | 128.74 | 127.83 | 128.25 | 577,417 | +0.24(+0.19%) |
Apr 17, 2017 | 126.46 | 128.00 | 125.88 | 128.00 | 406,857 | +2.03(+1.61%) |
Apr 13, 2017 | 126.22 | 127.32 | 125.87 | 125.97 | 350,453 | -0.42(-0.33%) |
Apr 12, 2017 | 126.16 | 126.81 | 125.90 | 126.39 | 416,585 | -0.40(-0.32%) |
Apr 11, 2017 | 126.45 | 126.80 | 125.83 | 126.80 | 433,807 | +0.14(+0.11%) |
Apr 10, 2017 | 127.24 | 127.67 | 126.45 | 126.66 | 531,542 | -0.59(-0.46%) |
Apr 07, 2017 | 126.92 | 127.55 | 126.35 | 127.25 | 438,762 | +0.14(+0.11%) |
Apr 06, 2017 | 127.26 | 127.44 | 126.17 | 127.11 | 329,531 | -0.31(-0.24%) |
Apr 05, 2017 | 127.04 | 128.85 | 126.87 | 127.41 | 929,460 | +0.55(+0.43%) |
Apr 04, 2017 | 127.03 | 127.38 | 126.16 | 126.86 | 419,414 | -0.27(-0.21%) |
Apr 03, 2017 | 127.65 | 127.95 | 126.15 | 127.13 | 776,496 | -0.60(-0.47%) |
Mar 31, 2017 | 127.25 | 128.33 | 126.82 | 127.73 | 664,510 | +0.17(+0.13%) |
Mar 30, 2017 | 126.98 | 127.59 | 126.33 | 127.56 | 1,128,670 | +0.82(+0.65%) |
Mar 29, 2017 | 126.81 | 127.17 | 125.80 | 126.74 | 734,356 | -0.57(-0.45%) |
Mar 28, 2017 | 126.39 | 127.87 | 125.97 | 127.31 | 490,667 | +0.69(+0.55%) |
Mar 27, 2017 | 126.07 | 127.23 | 125.21 | 126.62 | 380,767 | -0.36(-0.28%) |
Mar 24, 2017 | 126.79 | 127.94 | 126.44 | 126.97 | 358,671 | +0.27(+0.21%) |
Mar 23, 2017 | 127.95 | 128.37 | 126.39 | 126.70 | 642,431 | -1.25(-0.98%) |
Mar 22, 2017 | 126.62 | 128.68 | 126.16 | 127.95 | 1,263,740 | +1.76(+1.39%) |
Mar 21, 2017 | 126.84 | 126.97 | 125.11 | 126.20 | 1,785,012 | -0.56(-0.44%) |
Mar 20, 2017 | 127.38 | 127.38 | 126.21 | 126.76 | 537,975 | -0.39(-0.31%) |
Mar 17, 2017 | 126.04 | 127.20 | 125.91 | 127.15 | 915,340 | +1.01(+0.80%) |
Mar 16, 2017 | 126.34 | 127.13 | 125.91 | 126.14 | 933,128 | -0.14(-0.11%) |
Mar 15, 2017 | 124.82 | 126.58 | 124.52 | 126.28 | 655,802 | +1.59(+1.27%) |
Mar 14, 2017 | 124.12 | 125.17 | 123.81 | 124.69 | 685,188 | +0.10(+0.08%) |
Mar 13, 2017 | 124.59 | 124.80 | 123.90 | 124.59 | 581,128 | +0.11(+0.09%) |
Mar 10, 2017 | 124.39 | 124.56 | 123.66 | 124.48 | 618,299 | +0.66(+0.54%) |
Mar 09, 2017 | 123.17 | 123.83 | 122.78 | 123.82 | 413,943 | +0.69(+0.56%) |
Mar 08, 2017 | 122.82 | 123.62 | 122.28 | 123.13 | 765,586 | +0.41(+0.33%) |
Mar 07, 2017 | 123.10 | 123.32 | 122.46 | 122.72 | 600,413 | -0.64(-0.52%) |
Mar 06, 2017 | 123.48 | 123.85 | 122.60 | 123.36 | 789,700 | -0.69(-0.56%) |
Mar 03, 2017 | 124.32 | 124.42 | 123.13 | 124.05 | 589,436 | -0.10(-0.08%) |
Mar 02, 2017 | 123.98 | 124.61 | 123.34 | 124.15 | 787,251 | -0.25(-0.20%) |