Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 130.31 | 130.33 | 129.40 | 129.60 | 8,479,291 | -0.31(-0.24%) |
May 30, 2017 | 130.01 | 130.48 | 129.61 | 129.91 | 4,150,706 | -0.11(-0.08%) |
May 26, 2017 | 131.03 | 131.29 | 129.80 | 130.02 | 5,104,642 | -1.31(-1.00%) |
May 25, 2017 | 131.11 | 131.52 | 130.40 | 131.33 | 3,706,081 | +1.22(+0.94%) |
May 24, 2017 | 129.85 | 130.46 | 128.67 | 130.10 | 5,472,227 | +0.14(+0.11%) |
May 23, 2017 | 130.87 | 131.30 | 129.83 | 129.96 | 5,528,789 | -0.95(-0.72%) |
May 22, 2017 | 131.35 | 131.78 | 130.77 | 130.91 | 4,528,374 | -0.29(-0.22%) |
May 19, 2017 | 130.97 | 131.56 | 130.37 | 131.19 | 5,696,930 | +0.50(+0.39%) |
May 18, 2017 | 130.50 | 131.50 | 130.30 | 130.69 | 5,788,370 | -0.33(-0.25%) |
May 17, 2017 | 132.84 | 132.03 | 130.85 | 131.02 | 7,073,130 | -1.82(-1.37%) |
May 16, 2017 | 134.39 | 135.02 | 132.66 | 132.84 | 12,057,027 | +0.78(+0.59%) |
May 15, 2017 | 132.01 | 132.49 | 131.50 | 132.06 | 7,223,795 | +0.34(+0.26%) |
May 12, 2017 | 131.27 | 131.95 | 130.73 | 131.71 | 3,486,402 | +0.60(+0.46%) |
May 11, 2017 | 132.07 | 132.37 | 130.38 | 131.11 | 4,679,791 | -1.62(-1.22%) |
May 10, 2017 | 132.22 | 132.75 | 132.03 | 132.73 | 3,118,383 | +0.38(+0.29%) |
May 09, 2017 | 131.81 | 132.40 | 131.18 | 132.35 | 3,578,974 | +0.66(+0.50%) |
May 08, 2017 | 130.81 | 131.91 | 130.52 | 131.69 | 3,794,028 | +0.97(+0.75%) |
May 05, 2017 | 130.39 | 130.73 | 129.34 | 130.71 | 2,979,198 | +0.73(+0.56%) |
May 04, 2017 | 130.49 | 130.64 | 129.48 | 129.98 | 4,518,970 | -0.12(-0.09%) |
May 03, 2017 | 130.24 | 130.43 | 129.76 | 130.10 | 2,913,497 | +0.04(+0.03%) |
May 02, 2017 | 129.67 | 130.24 | 129.06 | 130.06 | 3,925,698 | +0.62(+0.48%) |
May 01, 2017 | 131.13 | 131.17 | 129.44 | 129.44 | 3,756,296 | -1.59(-1.21%) |
Apr 28, 2017 | 130.95 | 131.15 | 129.35 | 131.03 | 5,936,677 | -0.02(-0.01%) |
Apr 27, 2017 | 129.84 | 131.17 | 129.17 | 131.04 | 7,006,761 | +1.59(+1.23%) |
Apr 26, 2017 | 128.51 | 129.94 | 127.92 | 129.45 | 6,100,058 | +1.00(+0.78%) |
Apr 25, 2017 | 128.25 | 129.81 | 128.25 | 128.45 | 6,548,344 | +0.96(+0.75%) |
Apr 24, 2017 | 126.81 | 127.63 | 126.62 | 127.49 | 6,048,706 | +1.59(+1.26%) |
Apr 21, 2017 | 124.64 | 126.03 | 124.56 | 125.91 | 5,980,622 | +1.08(+0.86%) |
Apr 20, 2017 | 123.94 | 125.11 | 123.76 | 124.83 | 4,408,444 | +1.26(+1.02%) |
Apr 19, 2017 | 124.17 | 124.56 | 123.40 | 123.57 | 4,123,324 | -0.45(-0.37%) |
Apr 18, 2017 | 123.44 | 124.37 | 123.19 | 124.03 | 3,537,688 | +0.38(+0.31%) |
Apr 17, 2017 | 122.46 | 123.65 | 122.35 | 123.65 | 4,131,276 | +1.18(+0.96%) |
Apr 13, 2017 | 122.90 | 123.39 | 122.44 | 122.47 | 2,796,024 | -0.53(-0.43%) |
Apr 12, 2017 | 123.74 | 123.86 | 122.86 | 123.00 | 5,295,904 | -1.39(-1.12%) |
Apr 11, 2017 | 124.15 | 124.77 | 123.47 | 124.39 | 3,389,220 | -0.01(-0.01%) |
Apr 10, 2017 | 123.35 | 125.06 | 123.18 | 124.40 | 6,009,848 | +0.91(+0.73%) |
Apr 07, 2017 | 123.47 | 124.06 | 123.30 | 123.50 | 3,418,201 | -0.09(-0.07%) |
Apr 06, 2017 | 123.42 | 124.19 | 123.39 | 123.59 | 3,216,333 | +0.50(+0.41%) |
Apr 05, 2017 | 123.08 | 124.59 | 123.03 | 123.08 | 4,038,602 | +0.25(+0.21%) |
Apr 04, 2017 | 122.97 | 123.30 | 122.59 | 122.83 | 3,722,098 | -0.23(-0.19%) |
Apr 03, 2017 | 123.34 | 123.56 | 122.62 | 123.07 | 4,497,783 | -0.18(-0.14%) |
Mar 31, 2017 | 123.28 | 123.54 | 123.09 | 123.24 | 3,870,384 | -0.10(-0.08%) |
Mar 30, 2017 | 123.15 | 123.71 | 122.91 | 123.34 | 2,919,802 | -0.08(-0.06%) |
Mar 29, 2017 | 122.86 | 123.74 | 122.51 | 123.42 | 4,443,801 | -0.14(-0.11%) |
Mar 28, 2017 | 123.63 | 123.68 | 122.50 | 123.56 | 5,522,767 | +0.28(+0.22%) |
Mar 27, 2017 | 123.44 | 123.96 | 122.77 | 123.28 | 3,506,227 | -0.70(-0.57%) |
Mar 24, 2017 | 124.10 | 126.03 | 123.39 | 123.98 | 5,641,597 | -0.23(-0.19%) |
Mar 23, 2017 | 123.62 | 124.57 | 123.41 | 124.22 | 3,835,460 | +0.53(+0.43%) |
Mar 22, 2017 | 123.16 | 124.17 | 122.60 | 123.69 | 3,775,040 | +0.63(+0.51%) |
Mar 21, 2017 | 124.50 | 124.81 | 122.77 | 123.06 | 5,396,957 | -1.00(-0.81%) |
Mar 20, 2017 | 125.38 | 125.56 | 123.97 | 124.06 | 7,036,101 | -1.51(-1.20%) |
Mar 17, 2017 | 125.40 | 125.90 | 124.33 | 125.57 | 10,724,724 | +0.73(+0.58%) |
Mar 16, 2017 | 124.56 | 125.22 | 124.23 | 124.84 | 4,222,790 | +0.66(+0.53%) |
Mar 15, 2017 | 123.68 | 124.55 | 123.19 | 124.18 | 4,372,962 | +0.66(+0.54%) |
Mar 14, 2017 | 123.61 | 123.88 | 122.93 | 123.52 | 3,899,024 | -0.23(-0.18%) |
Mar 13, 2017 | 123.66 | 123.95 | 122.97 | 123.75 | 3,494,606 | +0.49(+0.40%) |
Mar 10, 2017 | 123.59 | 123.77 | 122.92 | 123.26 | 3,720,958 | +0.19(+0.16%) |
Mar 09, 2017 | 123.45 | 123.52 | 122.99 | 123.07 | 4,282,598 | -0.25(-0.20%) |
Mar 08, 2017 | 122.73 | 123.49 | 122.48 | 123.32 | 4,303,069 | +0.76(+0.62%) |
Mar 07, 2017 | 122.82 | 123.34 | 122.41 | 122.56 | 4,760,608 | -0.19(-0.15%) |
Mar 06, 2017 | 122.75 | 123.07 | 122.29 | 122.75 | 4,791,244 | -0.57(-0.46%) |
Mar 03, 2017 | 123.69 | 122.49 | 123.32 | 4,091,392 | -0.12(-0.09%) | |
Mar 02, 2017 | 122.71 | 123.67 | 122.13 | 123.43 | 4,855,258 | +1.06(+0.87%) |