Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 144.22 | 144.22 | 143.03 | 143.55 | 16,964 | -0.29(-0.20%) |
May 30, 2017 | 143.46 | 143.92 | 143.26 | 143.85 | 34,652 | +0.29(+0.20%) |
May 26, 2017 | 143.46 | 143.57 | 143.34 | 143.56 | 26,119 | +0.09(+0.06%) |
May 25, 2017 | 142.80 | 143.73 | 142.72 | 143.47 | 27,350 | +1.24(+0.87%) |
May 24, 2017 | 141.82 | 142.31 | 141.63 | 142.23 | 19,791 | +0.79(+0.56%) |
May 23, 2017 | 141.85 | 141.85 | 141.10 | 141.44 | 14,383 | +0.12(+0.08%) |
May 22, 2017 | 140.29 | 141.38 | 140.29 | 141.32 | 21,209 | +1.44(+1.03%) |
May 19, 2017 | 139.80 | 140.39 | 139.80 | 139.88 | 23,580 | +0.76(+0.55%) |
May 18, 2017 | 137.96 | 139.56 | 137.54 | 139.11 | 44,072 | +0.75(+0.55%) |
May 17, 2017 | 141.05 | 141.64 | 138.35 | 138.36 | 43,318 | -3.98(-2.79%) |
May 16, 2017 | 141.88 | 142.34 | 141.50 | 142.34 | 68,216 | +0.88(+0.62%) |
May 15, 2017 | 140.78 | 141.46 | 140.71 | 141.46 | 15,529 | +0.95(+0.67%) |
May 12, 2017 | 140.37 | 140.61 | 140.17 | 140.51 | 16,268 | +0.28(+0.20%) |
May 11, 2017 | 140.11 | 140.69 | 139.50 | 140.23 | 22,796 | -0.29(-0.21%) |
May 10, 2017 | 140.24 | 140.62 | 139.86 | 140.52 | 23,709 | +0.61(+0.44%) |
May 09, 2017 | 139.91 | 140.34 | 139.79 | 139.91 | 21,677 | +0.14(+0.10%) |
May 08, 2017 | 139.57 | 139.78 | 139.21 | 139.76 | 12,965 | +0.47(+0.34%) |
May 05, 2017 | 139.10 | 139.29 | 138.66 | 139.29 | 15,087 | +0.35(+0.26%) |
May 04, 2017 | 138.74 | 139.19 | 138.54 | 138.94 | 18,402 | +0.26(+0.19%) |
May 03, 2017 | 139.06 | 139.06 | 138.15 | 138.68 | 26,713 | -0.26(-0.19%) |
May 02, 2017 | 139.46 | 139.46 | 138.47 | 138.94 | 109,497 | +0.18(+0.13%) |
May 01, 2017 | 138.02 | 138.95 | 137.84 | 138.76 | 44,762 | +1.27(+0.92%) |
Apr 28, 2017 | 138.07 | 138.07 | 137.24 | 137.50 | 19,220 | +0.21(+0.16%) |
Apr 27, 2017 | 136.69 | 137.28 | 136.69 | 137.28 | 13,047 | +1.00(+0.73%) |
Apr 26, 2017 | 136.55 | 136.70 | 136.16 | 136.29 | 12,443 | -0.22(-0.16%) |
Apr 25, 2017 | 136.08 | 136.70 | 136.08 | 136.51 | 13,467 | +0.86(+0.63%) |
Apr 24, 2017 | 135.27 | 135.75 | 135.25 | 135.65 | 11,345 | +1.67(+1.25%) |
Apr 21, 2017 | 134.10 | 134.63 | 133.67 | 133.98 | 16,581 | -0.07(-0.06%) |
Apr 20, 2017 | 133.20 | 134.26 | 133.10 | 134.05 | 16,770 | +1.26(+0.95%) |
Apr 19, 2017 | 133.20 | 133.53 | 132.61 | 132.79 | 14,427 | -0.17(-0.13%) |
Apr 18, 2017 | 132.48 | 132.97 | 132.38 | 132.97 | 14,269 | +0.14(+0.10%) |
Apr 17, 2017 | 131.75 | 132.84 | 131.75 | 132.83 | 17,128 | +1.34(+1.02%) |
Apr 13, 2017 | 131.88 | 132.58 | 131.49 | 131.49 | 23,529 | -0.63(-0.48%) |
Apr 12, 2017 | 132.62 | 132.70 | 131.97 | 132.12 | 12,624 | -0.46(-0.35%) |
Apr 11, 2017 | 133.01 | 133.06 | 131.65 | 132.58 | 22,688 | -0.53(-0.40%) |
Apr 10, 2017 | 133.31 | 133.75 | 132.99 | 133.11 | 10,199 | -0.16(-0.12%) |
Apr 07, 2017 | 133.33 | 133.47 | 132.88 | 133.27 | 17,583 | +0.14(+0.10%) |
Apr 06, 2017 | 133.40 | 133.47 | 132.93 | 133.13 | 7,411 | -0.06(-0.04%) |
Apr 05, 2017 | 133.97 | 134.88 | 133.15 | 133.19 | 42,412 | -0.47(-0.36%) |
Apr 04, 2017 | 133.13 | 133.71 | 133.13 | 133.66 | 36,194 | +0.04(+0.03%) |
Apr 03, 2017 | 134.09 | 134.33 | 132.85 | 133.63 | 36,831 | -0.39(-0.29%) |
Mar 31, 2017 | 133.93 | 134.35 | 133.69 | 134.01 | 25,534 | +0.03(+0.02%) |
Mar 30, 2017 | 133.81 | 134.28 | 133.73 | 133.98 | 19,916 | +0.20(+0.15%) |
Mar 29, 2017 | 133.35 | 133.88 | 133.06 | 133.78 | 42,765 | +0.36(+0.27%) |
Mar 28, 2017 | 132.52 | 133.69 | 132.29 | 133.42 | 28,598 | +0.94(+0.71%) |
Mar 27, 2017 | 131.43 | 132.67 | 130.94 | 132.48 | 18,845 | +0.18(+0.14%) |
Mar 24, 2017 | 132.74 | 133.09 | 131.87 | 132.30 | 18,755 | +0.14(+0.11%) |
Mar 23, 2017 | 132.22 | 132.60 | 131.80 | 132.16 | 26,153 | -0.37(-0.28%) |
Mar 22, 2017 | 131.46 | 132.56 | 131.46 | 132.53 | 22,664 | +0.96(+0.73%) |
Mar 21, 2017 | 134.26 | 134.26 | 131.54 | 131.57 | 21,759 | -2.14(-1.60%) |
Mar 20, 2017 | 133.75 | 134.08 | 133.52 | 133.71 | 12,202 | +0.03(+0.02%) |
Mar 17, 2017 | 133.85 | 134.05 | 133.60 | 133.68 | 29,321 | +0.15(+0.12%) |
Mar 16, 2017 | 133.75 | 134.29 | 133.35 | 133.53 | 18,617 | +0.19(+0.14%) |
Mar 15, 2017 | 132.73 | 133.51 | 132.32 | 133.34 | 19,547 | +0.87(+0.66%) |
Mar 14, 2017 | 132.63 | 132.63 | 131.88 | 132.47 | 7,492 | -0.33(-0.25%) |
Mar 13, 2017 | 132.58 | 132.88 | 132.54 | 132.79 | 23,790 | +0.31(+0.23%) |
Mar 10, 2017 | 132.53 | 132.81 | 132.16 | 132.49 | 10,880 | +0.55(+0.41%) |
Mar 09, 2017 | 131.97 | 132.12 | 131.39 | 131.94 | 10,256 | +0.04(+0.03%) |
Mar 08, 2017 | 131.79 | 132.33 | 131.79 | 131.90 | 14,739 | +0.20(+0.15%) |
Mar 07, 2017 | 131.41 | 132.21 | 131.41 | 131.69 | 12,542 | -0.06(-0.04%) |
Mar 06, 2017 | 131.42 | 131.88 | 131.09 | 131.75 | 16,213 | -0.11(-0.08%) |
Mar 03, 2017 | 131.63 | 131.91 | 131.42 | 131.86 | 50,779 | +0.17(+0.13%) |
Mar 02, 2017 | 132.62 | 132.85 | 131.61 | 131.70 | 52,589 | -0.95(-0.72%) |