Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 124.71 | 124.98 | 123.36 | 123.71 | 1,532,082 | -1.33(-1.06%) |
May 30, 2017 | 124.71 | 125.42 | 124.66 | 125.04 | 1,088,489 | -0.74(-0.59%) |
May 26, 2017 | 125.46 | 126.16 | 125.17 | 125.78 | 780,756 | -0.65(-0.51%) |
May 25, 2017 | 125.12 | 126.55 | 125.12 | 126.43 | 488,209 | +1.31(+1.05%) |
May 24, 2017 | 125.57 | 125.86 | 124.82 | 125.12 | 1,000,825 | -0.39(-0.31%) |
May 23, 2017 | 126.19 | 126.35 | 125.33 | 125.51 | 733,186 | -0.28(-0.22%) |
May 22, 2017 | 125.58 | 126.08 | 125.28 | 125.79 | 585,552 | -0.60(-0.47%) |
May 19, 2017 | 126.53 | 126.94 | 126.09 | 126.39 | 660,690 | +0.80(+0.63%) |
May 18, 2017 | 124.28 | 125.86 | 124.01 | 125.59 | 735,605 | +1.11(+0.90%) |
May 17, 2017 | 127.15 | 127.44 | 124.47 | 124.48 | 688,911 | -4.17(-3.24%) |
May 16, 2017 | 128.29 | 128.66 | 127.94 | 128.65 | 777,874 | +1.43(+1.12%) |
May 15, 2017 | 126.92 | 127.60 | 126.73 | 127.22 | 616,139 | +0.28(+0.22%) |
May 12, 2017 | 125.70 | 126.97 | 125.69 | 126.94 | 472,960 | +1.20(+0.95%) |
May 11, 2017 | 124.87 | 125.85 | 124.49 | 125.74 | 682,726 | +0.34(+0.27%) |
May 10, 2017 | 125.64 | 126.06 | 125.14 | 125.41 | 751,033 | -1.09(-0.86%) |
May 09, 2017 | 125.88 | 126.67 | 125.82 | 126.49 | 467,505 | +1.58(+1.27%) |
May 08, 2017 | 125.17 | 125.38 | 124.72 | 124.91 | 1,021,887 | -2.41(-1.89%) |
May 05, 2017 | 126.17 | 127.39 | 126.03 | 127.32 | 513,192 | +0.73(+0.58%) |
May 04, 2017 | 125.36 | 126.87 | 125.35 | 126.59 | 929,736 | +0.83(+0.66%) |
May 03, 2017 | 125.42 | 126.49 | 125.35 | 125.75 | 1,075,766 | -0.77(-0.61%) |
May 02, 2017 | 125.58 | 126.58 | 125.34 | 126.52 | 907,666 | +2.00(+1.60%) |
May 01, 2017 | 123.77 | 124.67 | 123.46 | 124.53 | 281,909 | +0.95(+0.77%) |
Apr 28, 2017 | 124.78 | 124.82 | 123.35 | 123.58 | 803,860 | +0.19(+0.16%) |
Apr 27, 2017 | 123.12 | 124.26 | 122.83 | 123.39 | 488,450 | +0.45(+0.37%) |
Apr 26, 2017 | 123.47 | 123.83 | 122.50 | 122.93 | 682,668 | -1.65(-1.33%) |
Apr 25, 2017 | 125.19 | 125.24 | 124.23 | 124.58 | 734,073 | +0.72(+0.58%) |
Apr 24, 2017 | 124.02 | 124.63 | 123.16 | 123.86 | 738,217 | +3.18(+2.64%) |
Apr 21, 2017 | 120.97 | 121.10 | 120.39 | 120.67 | 1,399,657 | -0.02(-0.02%) |
Apr 20, 2017 | 120.74 | 121.41 | 119.99 | 120.69 | 2,434,609 | +2.93(+2.49%) |
Apr 19, 2017 | 123.53 | 124.03 | 116.97 | 117.76 | 3,615,785 | -3.49(-2.88%) |
Apr 18, 2017 | 121.00 | 121.54 | 120.46 | 121.25 | 986,730 | +0.45(+0.37%) |
Apr 17, 2017 | 119.62 | 120.92 | 119.62 | 120.81 | 360,775 | +1.66(+1.39%) |
Apr 13, 2017 | 119.73 | 120.54 | 119.12 | 119.14 | 620,177 | -0.58(-0.49%) |
Apr 12, 2017 | 120.42 | 120.62 | 119.07 | 119.73 | 522,920 | -0.74(-0.62%) |
Apr 11, 2017 | 120.31 | 120.51 | 119.08 | 120.47 | 660,699 | -0.09(-0.08%) |
Apr 10, 2017 | 121.23 | 121.38 | 120.37 | 120.56 | 1,272,302 | -1.18(-0.97%) |
Apr 07, 2017 | 121.15 | 122.18 | 121.14 | 121.74 | 589,341 | +0.19(+0.15%) |
Apr 06, 2017 | 121.53 | 121.80 | 121.16 | 121.56 | 398,723 | -0.05(-0.04%) |
Apr 05, 2017 | 122.13 | 122.51 | 121.50 | 121.60 | 600,383 | -1.59(-1.29%) |
Apr 04, 2017 | 122.78 | 123.22 | 122.36 | 123.19 | 629,262 | +0.52(+0.42%) |
Apr 03, 2017 | 122.83 | 123.20 | 121.74 | 122.67 | 608,065 | -0.57(-0.47%) |
Mar 31, 2017 | 122.75 | 123.61 | 122.61 | 123.25 | 577,031 | +0.16(+0.13%) |
Mar 30, 2017 | 122.86 | 123.60 | 122.82 | 123.09 | 389,076 | -0.26(-0.21%) |
Mar 29, 2017 | 123.58 | 123.86 | 123.00 | 123.35 | 386,125 | -0.82(-0.66%) |
Mar 28, 2017 | 123.78 | 124.63 | 123.54 | 124.17 | 1,476,485 | +1.01(+0.82%) |
Mar 27, 2017 | 123.23 | 123.62 | 122.84 | 123.15 | 2,411,564 | +0.43(+0.35%) |
Mar 24, 2017 | 123.69 | 123.94 | 122.47 | 122.73 | 1,842,361 | +2.80(+2.34%) |
Mar 23, 2017 | 119.91 | 120.37 | 119.53 | 119.92 | 286,590 | +0.28(+0.23%) |
Mar 22, 2017 | 117.93 | 119.94 | 117.87 | 119.64 | 570,985 | +2.41(+2.06%) |
Mar 21, 2017 | 120.36 | 120.48 | 117.07 | 117.23 | 1,507,270 | -1.81(-1.52%) |
Mar 20, 2017 | 119.57 | 119.87 | 118.77 | 119.04 | 622,399 | +0.34(+0.29%) |
Mar 17, 2017 | 118.04 | 119.19 | 117.80 | 118.70 | 1,110,185 | +1.59(+1.36%) |
Mar 16, 2017 | 115.91 | 117.17 | 115.83 | 117.11 | 457,036 | +0.11(+0.09%) |
Mar 15, 2017 | 115.87 | 117.22 | 115.62 | 117.00 | 903,940 | +1.93(+1.68%) |
Mar 14, 2017 | 115.79 | 115.85 | 114.95 | 115.07 | 444,897 | -0.19(-0.16%) |
Mar 13, 2017 | 114.67 | 115.51 | 114.55 | 115.25 | 903,158 | -0.75(-0.65%) |
Mar 10, 2017 | 115.52 | 116.11 | 115.02 | 116.01 | 1,094,839 | +3.48(+3.09%) |
Mar 09, 2017 | 112.46 | 112.80 | 111.98 | 112.53 | 437,590 | +0.46(+0.41%) |
Mar 08, 2017 | 112.13 | 112.45 | 111.68 | 112.06 | 620,416 | +0.72(+0.64%) |
Mar 07, 2017 | 112.53 | 112.66 | 111.21 | 111.35 | 1,330,190 | -1.50(-1.33%) |
Mar 06, 2017 | 112.53 | 113.14 | 112.09 | 112.85 | 533,725 | -1.28(-1.12%) |
Mar 03, 2017 | 113.93 | 114.14 | 113.06 | 114.13 | 844,549 | +1.31(+1.16%) |
Mar 02, 2017 | 113.02 | 113.73 | 112.74 | 112.82 | 1,036,359 | -1.76(-1.54%) |