Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 132.04 | 134.00 | 131.76 | 133.89 | 1,533,279 | +1.88(+1.42%) |
May 30, 2017 | 131.29 | 132.12 | 131.03 | 132.02 | 678,241 | +0.56(+0.43%) |
May 26, 2017 | 131.85 | 131.85 | 131.06 | 131.45 | 1,037,969 | -0.45(-0.34%) |
May 25, 2017 | 131.17 | 132.10 | 131.10 | 131.90 | 540,000 | +1.11(+0.85%) |
May 24, 2017 | 129.63 | 131.00 | 129.16 | 130.80 | 810,614 | +1.61(+1.25%) |
May 23, 2017 | 129.54 | 130.15 | 128.68 | 129.19 | 869,242 | -0.54(-0.42%) |
May 22, 2017 | 129.40 | 130.12 | 129.20 | 129.73 | 643,973 | +0.60(+0.46%) |
May 19, 2017 | 128.71 | 129.92 | 128.10 | 129.13 | 804,758 | +0.64(+0.50%) |
May 18, 2017 | 127.71 | 129.24 | 127.33 | 128.48 | 972,913 | +0.83(+0.65%) |
May 17, 2017 | 129.95 | 129.39 | 127.59 | 127.65 | 1,054,891 | -2.30(-1.77%) |
May 16, 2017 | 129.35 | 130.35 | 128.90 | 129.95 | 1,173,853 | +0.60(+0.46%) |
May 15, 2017 | 127.93 | 129.45 | 127.67 | 129.35 | 708,961 | +1.57(+1.23%) |
May 12, 2017 | 127.99 | 128.38 | 127.47 | 127.78 | 770,611 | -0.60(-0.47%) |
May 11, 2017 | 128.34 | 128.44 | 127.59 | 128.38 | 778,231 | -0.50(-0.38%) |
May 10, 2017 | 128.00 | 128.94 | 127.59 | 128.88 | 842,309 | +0.52(+0.41%) |
May 09, 2017 | 127.89 | 128.72 | 127.89 | 128.35 | 909,707 | +0.42(+0.33%) |
May 08, 2017 | 128.51 | 128.89 | 127.53 | 127.93 | 1,194,451 | -0.64(-0.50%) |
May 05, 2017 | 127.65 | 129.04 | 127.43 | 128.58 | 1,129,981 | +0.88(+0.69%) |
May 04, 2017 | 127.08 | 128.60 | 126.68 | 127.70 | 2,145,750 | +1.17(+0.92%) |
May 03, 2017 | 126.27 | 126.89 | 125.88 | 126.53 | 805,614 | -0.09(-0.07%) |
May 02, 2017 | 126.05 | 127.24 | 126.05 | 126.62 | 1,022,445 | +0.41(+0.33%) |
May 01, 2017 | 125.83 | 126.66 | 125.37 | 126.21 | 1,006,644 | +0.78(+0.62%) |
Apr 28, 2017 | 125.74 | 126.15 | 125.21 | 125.44 | 1,521,234 | -0.84(-0.67%) |
Apr 27, 2017 | 125.89 | 126.46 | 125.48 | 126.28 | 897,956 | +0.80(+0.64%) |
Apr 26, 2017 | 127.10 | 127.13 | 125.42 | 125.47 | 1,188,256 | -1.29(-1.02%) |
Apr 25, 2017 | 125.62 | 127.83 | 124.15 | 126.76 | 2,153,374 | +1.60(+1.28%) |
Apr 24, 2017 | 124.60 | 125.79 | 124.01 | 125.17 | 2,192,144 | +2.22(+1.81%) |
Apr 21, 2017 | 123.30 | 124.17 | 122.82 | 122.94 | 1,363,137 | -0.33(-0.27%) |
Apr 20, 2017 | 122.31 | 123.57 | 122.31 | 123.27 | 1,054,153 | +1.22(+1.00%) |
Apr 19, 2017 | 122.53 | 122.62 | 121.81 | 122.05 | 1,072,138 | +0.05(+0.04%) |
Apr 18, 2017 | 121.64 | 122.55 | 121.31 | 122.01 | 852,334 | -0.22(-0.18%) |
Apr 17, 2017 | 120.98 | 122.32 | 120.76 | 122.23 | 877,964 | +2.32(+1.93%) |
Apr 13, 2017 | 120.15 | 120.83 | 119.89 | 119.91 | 652,983 | -0.61(-0.50%) |
Apr 12, 2017 | 121.44 | 121.44 | 120.04 | 120.52 | 695,456 | -0.25(-0.21%) |
Apr 11, 2017 | 121.02 | 121.16 | 120.13 | 120.77 | 862,910 | -0.36(-0.30%) |
Apr 10, 2017 | 121.57 | 121.84 | 120.44 | 121.14 | 878,793 | -0.43(-0.35%) |
Apr 07, 2017 | 121.26 | 122.06 | 120.94 | 121.57 | 1,045,095 | +0.08(+0.07%) |
Apr 06, 2017 | 121.57 | 122.14 | 120.74 | 121.48 | 958,319 | -0.20(-0.16%) |
Apr 05, 2017 | 121.02 | 123.05 | 120.11 | 121.68 | 1,598,532 | +1.26(+1.05%) |
Apr 04, 2017 | 120.46 | 120.57 | 119.28 | 120.42 | 1,460,662 | -0.50(-0.41%) |
Apr 03, 2017 | 121.97 | 123.13 | 120.27 | 120.91 | 1,741,750 | -1.30(-1.06%) |
Mar 31, 2017 | 120.73 | 122.94 | 120.47 | 122.21 | 1,506,300 | +1.25(+1.04%) |
Mar 30, 2017 | 119.95 | 121.05 | 119.70 | 120.96 | 686,738 | +1.02(+0.85%) |
Mar 29, 2017 | 120.22 | 120.29 | 119.42 | 119.94 | 828,227 | -0.38(-0.32%) |
Mar 28, 2017 | 119.94 | 120.79 | 119.50 | 120.32 | 829,038 | +0.25(+0.21%) |
Mar 27, 2017 | 120.16 | 120.66 | 119.62 | 120.07 | 1,227,852 | -1.16(-0.96%) |
Mar 24, 2017 | 121.03 | 122.27 | 120.48 | 121.23 | 1,050,911 | +0.50(+0.42%) |
Mar 23, 2017 | 120.16 | 121.56 | 119.54 | 120.73 | 918,569 | +0.62(+0.51%) |
Mar 22, 2017 | 119.88 | 120.30 | 118.98 | 120.11 | 2,185,211 | +0.27(+0.23%) |
Mar 21, 2017 | 122.00 | 122.45 | 119.44 | 119.84 | 1,137,852 | -1.39(-1.15%) |
Mar 20, 2017 | 121.44 | 121.73 | 120.78 | 121.23 | 1,349,438 | -0.28(-0.23%) |
Mar 17, 2017 | 122.73 | 123.04 | 121.40 | 121.51 | 2,303,376 | -1.64(-1.33%) |
Mar 16, 2017 | 122.02 | 123.25 | 122.02 | 123.15 | 1,107,962 | +1.30(+1.07%) |
Mar 15, 2017 | 123.16 | 123.62 | 120.51 | 121.85 | 2,824,858 | -1.70(-1.38%) |
Mar 14, 2017 | 123.71 | 124.40 | 122.99 | 123.55 | 662,473 | -0.39(-0.32%) |
Mar 13, 2017 | 123.39 | 124.28 | 123.34 | 123.94 | 932,727 | +0.84(+0.68%) |
Mar 10, 2017 | 122.92 | 123.47 | 122.13 | 123.10 | 1,247,934 | +0.59(+0.48%) |
Mar 09, 2017 | 122.21 | 122.94 | 121.99 | 122.51 | 754,537 | +0.45(+0.37%) |
Mar 08, 2017 | 122.51 | 122.73 | 121.84 | 122.06 | 701,380 | -0.10(-0.08%) |
Mar 07, 2017 | 121.76 | 122.64 | 121.76 | 122.17 | 827,587 | +0.24(+0.20%) |
Mar 06, 2017 | 120.70 | 122.30 | 120.70 | 121.92 | 852,412 | +0.74(+0.61%) |
Mar 03, 2017 | 121.62 | 122.03 | 121.02 | 121.18 | 1,325,700 | -0.34(-0.28%) |
Mar 02, 2017 | 121.66 | 122.17 | 121.24 | 121.52 | 2,165,932 | +0.00(+0.00%) |