Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 126.53 | 127.40 | 126.09 | 127.18 | 7,611,434 | +0.81(+0.64%) |
May 30, 2017 | 126.39 | 126.71 | 126.03 | 126.37 | 3,694,394 | +0.06(+0.05%) |
May 26, 2017 | 126.32 | 126.64 | 125.80 | 126.31 | 3,865,591 | +0.07(+0.05%) |
May 25, 2017 | 126.27 | 126.39 | 125.82 | 126.25 | 4,043,283 | +0.24(+0.19%) |
May 24, 2017 | 124.70 | 126.42 | 123.90 | 126.01 | 4,022,447 | +1.42(+1.14%) |
May 23, 2017 | 124.93 | 125.19 | 124.49 | 124.59 | 3,870,418 | -0.31(-0.25%) |
May 22, 2017 | 125.00 | 125.49 | 124.69 | 124.91 | 3,908,759 | +0.03(+0.03%) |
May 19, 2017 | 124.11 | 125.45 | 123.77 | 124.87 | 4,830,064 | +0.96(+0.78%) |
May 18, 2017 | 123.41 | 124.11 | 122.90 | 123.91 | 3,239,918 | +0.51(+0.41%) |
May 17, 2017 | 124.15 | 124.29 | 123.26 | 123.41 | 4,597,968 | -0.74(-0.60%) |
May 16, 2017 | 123.52 | 124.47 | 123.30 | 124.15 | 4,200,689 | +0.85(+0.69%) |
May 15, 2017 | 122.58 | 123.40 | 122.58 | 123.30 | 3,953,762 | +0.78(+0.63%) |
May 12, 2017 | 121.80 | 122.64 | 121.76 | 122.52 | 3,260,147 | +0.97(+0.80%) |
May 11, 2017 | 121.44 | 121.72 | 120.87 | 121.55 | 2,303,903 | -0.26(-0.21%) |
May 10, 2017 | 121.26 | 121.92 | 121.15 | 121.81 | 2,697,046 | +0.13(+0.11%) |
May 09, 2017 | 121.45 | 122.20 | 121.38 | 121.68 | 3,622,623 | +0.10(+0.08%) |
May 08, 2017 | 121.32 | 121.80 | 121.09 | 121.58 | 3,337,906 | +0.24(+0.19%) |
May 05, 2017 | 120.89 | 121.35 | 120.18 | 121.34 | 2,909,938 | +0.43(+0.36%) |
May 04, 2017 | 120.21 | 121.10 | 119.91 | 120.91 | 4,957,759 | +0.70(+0.58%) |
May 03, 2017 | 119.86 | 120.28 | 119.18 | 120.21 | 5,076,163 | +1.17(+0.98%) |
May 02, 2017 | 118.83 | 119.53 | 118.61 | 119.04 | 4,477,654 | +0.07(+0.06%) |
May 01, 2017 | 117.89 | 119.23 | 117.87 | 118.97 | 4,445,683 | +1.03(+0.87%) |
Apr 28, 2017 | 118.33 | 118.64 | 117.82 | 117.94 | 5,670,882 | -0.79(-0.67%) |
Apr 27, 2017 | 119.59 | 120.36 | 118.72 | 118.74 | 6,149,685 | +0.02(+0.02%) |
Apr 26, 2017 | 119.44 | 119.69 | 118.29 | 118.71 | 8,461,422 | -0.72(-0.61%) |
Apr 25, 2017 | 116.44 | 119.68 | 115.66 | 119.44 | 12,923,793 | +6.30(+5.56%) |
Apr 24, 2017 | 113.15 | 113.59 | 112.32 | 113.14 | 5,980,541 | +0.69(+0.61%) |
Apr 21, 2017 | 112.57 | 112.84 | 112.23 | 112.45 | 4,112,196 | +0.12(+0.11%) |
Apr 20, 2017 | 111.81 | 112.47 | 111.80 | 112.33 | 3,200,031 | +0.53(+0.47%) |
Apr 19, 2017 | 111.80 | 112.10 | 111.55 | 111.80 | 3,716,692 | +0.29(+0.26%) |
Apr 18, 2017 | 111.27 | 111.94 | 111.09 | 111.51 | 4,291,669 | +0.80(+0.72%) |
Apr 17, 2017 | 110.63 | 111.15 | 110.34 | 110.71 | 3,839,649 | +0.50(+0.45%) |
Apr 13, 2017 | 110.42 | 110.54 | 110.06 | 110.22 | 2,882,065 | -0.42(-0.38%) |
Apr 12, 2017 | 110.68 | 110.89 | 110.31 | 110.64 | 3,791,197 | +0.05(+0.05%) |
Apr 11, 2017 | 110.10 | 110.62 | 109.41 | 110.59 | 4,363,160 | +1.03(+0.94%) |
Apr 10, 2017 | 109.53 | 110.12 | 109.17 | 109.56 | 3,214,311 | +0.02(+0.02%) |
Apr 07, 2017 | 109.59 | 109.91 | 109.25 | 109.54 | 2,582,326 | -0.16(-0.15%) |
Apr 06, 2017 | 109.84 | 110.13 | 109.54 | 109.70 | 4,576,115 | -0.22(-0.20%) |
Apr 05, 2017 | 109.48 | 110.91 | 109.28 | 109.92 | 4,807,425 | +0.94(+0.87%) |
Apr 04, 2017 | 108.85 | 109.18 | 108.44 | 108.98 | 4,050,345 | -0.27(-0.25%) |
Apr 03, 2017 | 109.15 | 109.33 | 108.61 | 109.25 | 3,899,852 | +0.00(+0.00%) |
Mar 31, 2017 | 109.06 | 109.73 | 108.98 | 109.25 | 3,608,661 | +0.24(+0.22%) |
Mar 30, 2017 | 108.52 | 109.18 | 108.39 | 109.00 | 2,394,198 | +0.41(+0.37%) |
Mar 29, 2017 | 108.73 | 109.30 | 108.42 | 108.60 | 3,793,841 | -0.51(-0.47%) |
Mar 28, 2017 | 109.12 | 109.38 | 108.68 | 109.11 | 4,137,499 | -0.03(-0.03%) |
Mar 27, 2017 | 108.80 | 109.42 | 108.75 | 109.14 | 3,013,968 | +0.13(+0.12%) |
Mar 24, 2017 | 109.05 | 109.31 | 108.87 | 109.02 | 4,233,371 | +0.29(+0.26%) |
Mar 23, 2017 | 108.85 | 109.23 | 108.57 | 108.73 | 3,291,712 | -0.08(-0.08%) |
Mar 22, 2017 | 108.38 | 108.86 | 108.23 | 108.82 | 3,765,941 | +0.49(+0.45%) |
Mar 21, 2017 | 108.92 | 109.36 | 108.04 | 108.33 | 4,819,645 | -0.22(-0.20%) |
Mar 20, 2017 | 108.72 | 109.14 | 108.28 | 108.55 | 4,052,167 | +0.12(+0.11%) |
Mar 17, 2017 | 108.37 | 109.56 | 108.24 | 108.43 | 14,868,849 | +0.56(+0.52%) |
Mar 16, 2017 | 108.14 | 108.65 | 107.83 | 107.87 | 4,681,161 | +0.08(+0.08%) |
Mar 15, 2017 | 108.07 | 108.14 | 107.44 | 107.79 | 4,187,165 | +0.07(+0.06%) |
Mar 14, 2017 | 107.59 | 108.08 | 107.47 | 107.72 | 2,957,316 | +0.16(+0.15%) |
Mar 13, 2017 | 107.90 | 108.12 | 107.34 | 107.56 | 3,714,401 | -0.31(-0.29%) |
Mar 10, 2017 | 108.36 | 108.39 | 107.65 | 107.87 | 3,771,514 | -0.14(-0.12%) |
Mar 09, 2017 | 107.85 | 108.50 | 107.63 | 108.01 | 3,874,712 | +0.04(+0.04%) |
Mar 08, 2017 | 107.95 | 108.19 | 107.44 | 107.97 | 4,237,607 | +0.02(+0.02%) |
Mar 07, 2017 | 107.94 | 108.13 | 107.33 | 107.95 | 3,953,516 | +0.03(+0.03%) |
Mar 06, 2017 | 107.81 | 108.18 | 107.38 | 107.91 | 3,881,357 | +0.11(+0.10%) |
Mar 03, 2017 | 108.42 | 107.42 | 107.81 | 4,830,582 | -0.28(-0.26%) | |
Mar 02, 2017 | 108.77 | 109.42 | 108.02 | 108.08 | 7,986,691 | -0.69(-0.64%) |