Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 124.89 | 125.33 | 124.33 | 125.28 | 1,532,091 | +0.75(+0.60%) |
May 30, 2017 | 123.93 | 124.70 | 123.69 | 124.53 | 509,129 | +0.44(+0.35%) |
May 26, 2017 | 124.59 | 124.81 | 123.87 | 124.09 | 551,376 | -0.43(-0.35%) |
May 25, 2017 | 122.87 | 124.80 | 122.82 | 124.52 | 814,294 | +1.76(+1.43%) |
May 24, 2017 | 122.27 | 122.79 | 122.00 | 122.76 | 592,971 | +0.42(+0.34%) |
May 23, 2017 | 122.91 | 123.17 | 122.06 | 122.34 | 755,827 | +0.02(+0.02%) |
May 22, 2017 | 120.75 | 122.49 | 120.68 | 122.32 | 803,088 | +1.64(+1.36%) |
May 19, 2017 | 120.12 | 121.11 | 119.47 | 120.68 | 883,468 | +0.64(+0.53%) |
May 18, 2017 | 119.30 | 120.37 | 118.95 | 120.04 | 717,076 | +0.91(+0.76%) |
May 17, 2017 | 119.01 | 120.01 | 118.73 | 119.13 | 880,469 | -0.62(-0.52%) |
May 16, 2017 | 120.25 | 121.14 | 119.49 | 119.75 | 770,582 | -1.15(-0.95%) |
May 15, 2017 | 119.63 | 120.94 | 119.63 | 120.90 | 728,544 | +1.12(+0.94%) |
May 12, 2017 | 119.64 | 119.91 | 119.19 | 119.78 | 527,931 | -0.08(-0.07%) |
May 11, 2017 | 118.97 | 119.90 | 118.10 | 119.86 | 608,493 | +0.61(+0.51%) |
May 10, 2017 | 119.42 | 119.89 | 119.09 | 119.25 | 603,570 | -0.48(-0.40%) |
May 09, 2017 | 120.00 | 120.20 | 119.39 | 119.73 | 959,646 | -0.11(-0.09%) |
May 08, 2017 | 119.98 | 120.18 | 119.41 | 119.84 | 619,231 | -0.16(-0.13%) |
May 05, 2017 | 120.34 | 120.41 | 119.26 | 120.00 | 634,264 | -0.25(-0.21%) |
May 04, 2017 | 118.63 | 121.18 | 117.75 | 120.25 | 1,085,222 | +1.79(+1.51%) |
May 03, 2017 | 118.63 | 118.64 | 117.33 | 118.46 | 1,132,580 | -0.18(-0.15%) |
May 02, 2017 | 119.44 | 119.44 | 118.29 | 118.64 | 934,189 | -0.45(-0.38%) |
May 01, 2017 | 119.50 | 119.63 | 118.83 | 119.09 | 637,391 | -0.05(-0.04%) |
Apr 28, 2017 | 120.12 | 120.12 | 118.37 | 119.14 | 827,680 | -0.75(-0.63%) |
Apr 27, 2017 | 120.85 | 122.91 | 119.55 | 119.89 | 1,324,703 | -0.10(-0.08%) |
Apr 26, 2017 | 119.45 | 120.44 | 119.17 | 119.99 | 1,081,121 | +0.37(+0.31%) |
Apr 25, 2017 | 119.97 | 120.09 | 119.24 | 119.62 | 866,996 | +0.18(+0.15%) |
Apr 24, 2017 | 119.59 | 120.00 | 118.91 | 119.44 | 965,778 | +1.04(+0.88%) |
Apr 21, 2017 | 117.70 | 118.57 | 117.40 | 118.40 | 1,021,422 | +0.61(+0.52%) |
Apr 20, 2017 | 117.09 | 117.99 | 116.57 | 117.79 | 598,919 | +1.24(+1.06%) |
Apr 19, 2017 | 116.44 | 117.05 | 116.30 | 116.55 | 614,634 | +0.20(+0.17%) |
Apr 18, 2017 | 116.16 | 116.61 | 116.03 | 116.35 | 478,605 | -0.10(-0.09%) |
Apr 17, 2017 | 115.71 | 116.49 | 115.71 | 116.45 | 632,132 | +1.26(+1.09%) |
Apr 13, 2017 | 115.99 | 116.58 | 115.17 | 115.19 | 666,788 | -0.60(-0.52%) |
Apr 12, 2017 | 115.53 | 116.13 | 115.47 | 115.79 | 646,979 | -0.47(-0.40%) |
Apr 11, 2017 | 115.70 | 116.26 | 115.12 | 116.26 | 564,230 | +0.33(+0.28%) |
Apr 10, 2017 | 115.45 | 116.53 | 115.28 | 115.93 | 780,110 | +0.11(+0.09%) |
Apr 07, 2017 | 115.89 | 116.14 | 115.36 | 115.82 | 732,448 | +0.16(+0.14%) |
Apr 06, 2017 | 115.30 | 115.99 | 115.15 | 115.66 | 503,333 | +0.09(+0.08%) |
Apr 05, 2017 | 115.68 | 116.97 | 115.36 | 115.57 | 715,167 | +0.19(+0.16%) |
Apr 04, 2017 | 115.36 | 116.09 | 115.01 | 115.38 | 779,487 | -0.26(-0.22%) |
Apr 03, 2017 | 115.50 | 116.01 | 114.96 | 115.64 | 1,134,394 | +0.33(+0.29%) |
Mar 31, 2017 | 115.52 | 116.02 | 115.29 | 115.31 | 827,738 | -0.62(-0.53%) |
Mar 30, 2017 | 115.51 | 116.47 | 115.51 | 115.93 | 465,416 | +0.02(+0.02%) |
Mar 29, 2017 | 115.59 | 116.09 | 115.13 | 115.91 | 612,290 | +0.12(+0.10%) |
Mar 28, 2017 | 115.38 | 116.25 | 114.82 | 115.79 | 1,044,984 | +0.30(+0.26%) |
Mar 27, 2017 | 115.23 | 115.86 | 114.82 | 115.49 | 800,368 | -0.45(-0.39%) |
Mar 24, 2017 | 116.10 | 116.54 | 115.49 | 115.94 | 710,642 | +0.09(+0.08%) |
Mar 23, 2017 | 115.74 | 116.52 | 115.06 | 115.85 | 928,680 | -0.03(-0.03%) |
Mar 22, 2017 | 113.29 | 116.45 | 113.29 | 115.88 | 1,362,882 | -0.28(-0.24%) |
Mar 21, 2017 | 117.12 | 117.31 | 115.52 | 116.16 | 1,384,528 | -0.54(-0.46%) |
Mar 20, 2017 | 117.91 | 117.94 | 116.32 | 116.70 | 805,813 | -1.09(-0.93%) |
Mar 17, 2017 | 117.78 | 118.21 | 117.17 | 117.79 | 1,690,717 | +0.53(+0.45%) |
Mar 16, 2017 | 117.76 | 117.93 | 116.71 | 117.26 | 713,174 | -0.39(-0.33%) |
Mar 15, 2017 | 118.06 | 118.06 | 116.80 | 117.65 | 869,245 | +0.28(+0.24%) |
Mar 14, 2017 | 117.86 | 118.11 | 116.93 | 117.37 | 585,252 | -0.52(-0.44%) |
Mar 13, 2017 | 117.20 | 117.94 | 117.07 | 117.89 | 630,132 | +0.61(+0.52%) |
Mar 10, 2017 | 118.21 | 118.30 | 116.86 | 117.28 | 976,525 | -0.17(-0.14%) |
Mar 09, 2017 | 117.67 | 118.03 | 116.88 | 117.45 | 1,059,594 | +0.00(+0.00%) |
Mar 08, 2017 | 117.24 | 117.98 | 116.68 | 117.45 | 1,030,688 | +0.50(+0.43%) |
Mar 07, 2017 | 117.19 | 117.45 | 116.70 | 116.95 | 614,427 | -0.07(-0.06%) |
Mar 06, 2017 | 116.82 | 117.41 | 116.51 | 117.02 | 633,808 | -0.48(-0.41%) |
Mar 03, 2017 | 116.46 | 117.54 | 116.11 | 117.50 | 641,720 | +0.86(+0.74%) |
Mar 02, 2017 | 116.75 | 117.23 | 116.08 | 116.64 | 636,792 | -0.47(-0.40%) |