Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 138.30 | 138.58 | 136.64 | 137.30 | 576,785 | -0.02(-0.01%) |
May 30, 2017 | 136.40 | 137.65 | 136.24 | 137.32 | 417,681 | +0.91(+0.67%) |
May 26, 2017 | 135.68 | 136.48 | 134.90 | 136.41 | 283,693 | +0.62(+0.46%) |
May 25, 2017 | 135.51 | 136.27 | 134.92 | 135.79 | 364,144 | +0.69(+0.51%) |
May 24, 2017 | 135.13 | 135.35 | 134.48 | 135.10 | 365,989 | +0.87(+0.65%) |
May 23, 2017 | 134.89 | 134.90 | 133.20 | 134.23 | 273,085 | -0.54(-0.40%) |
May 22, 2017 | 134.18 | 134.82 | 133.87 | 134.77 | 718,591 | +1.46(+1.09%) |
May 19, 2017 | 133.09 | 133.78 | 132.97 | 133.31 | 963,357 | +1.46(+1.10%) |
May 18, 2017 | 129.50 | 132.23 | 129.11 | 131.86 | 755,831 | +2.41(+1.86%) |
May 17, 2017 | 133.69 | 133.96 | 129.33 | 129.44 | 1,110,865 | -5.84(-4.31%) |
May 16, 2017 | 133.99 | 135.34 | 133.37 | 135.28 | 383,449 | +1.91(+1.43%) |
May 15, 2017 | 131.89 | 133.45 | 131.51 | 133.37 | 403,495 | +2.03(+1.55%) |
May 12, 2017 | 131.14 | 131.49 | 130.59 | 131.34 | 205,943 | +0.37(+0.28%) |
May 11, 2017 | 130.39 | 131.57 | 129.33 | 130.97 | 751,292 | +0.47(+0.36%) |
May 10, 2017 | 129.36 | 130.73 | 129.32 | 130.49 | 899,499 | +2.71(+2.12%) |
May 09, 2017 | 126.71 | 128.15 | 126.53 | 127.78 | 460,218 | +1.25(+0.99%) |
May 08, 2017 | 126.97 | 127.20 | 126.29 | 126.53 | 288,057 | -0.50(-0.39%) |
May 05, 2017 | 126.86 | 127.03 | 125.84 | 127.03 | 324,144 | +0.50(+0.40%) |
May 04, 2017 | 127.06 | 127.06 | 125.99 | 126.53 | 438,180 | -0.09(-0.07%) |
May 03, 2017 | 125.52 | 126.81 | 125.48 | 126.62 | 411,307 | +0.44(+0.35%) |
May 02, 2017 | 127.20 | 127.20 | 125.54 | 126.19 | 1,218,941 | -1.34(-1.05%) |
May 01, 2017 | 126.59 | 127.57 | 125.95 | 127.53 | 742,133 | +1.25(+0.99%) |
Apr 28, 2017 | 128.16 | 128.16 | 125.95 | 126.28 | 1,125,867 | -2.19(-1.70%) |
Apr 27, 2017 | 127.60 | 128.65 | 127.35 | 128.47 | 394,955 | +1.78(+1.41%) |
Apr 26, 2017 | 127.56 | 127.80 | 126.22 | 126.69 | 1,258,959 | -1.05(-0.82%) |
Apr 25, 2017 | 127.93 | 126.75 | 127.74 | 456,422 | +1.29(+1.02%) | |
Apr 24, 2017 | 126.48 | 126.86 | 125.99 | 126.45 | 532,572 | +1.79(+1.44%) |
Apr 21, 2017 | 124.78 | 124.88 | 123.61 | 124.66 | 690,694 | -0.53(-0.42%) |
Apr 20, 2017 | 124.15 | 125.41 | 123.54 | 125.19 | 599,894 | +1.95(+1.58%) |
Apr 19, 2017 | 123.60 | 124.36 | 123.05 | 123.24 | 611,339 | +0.64(+0.52%) |
Apr 18, 2017 | 121.35 | 122.67 | 121.27 | 122.60 | 476,322 | +0.57(+0.46%) |
Apr 17, 2017 | 121.00 | 122.09 | 121.00 | 122.03 | 477,850 | +1.50(+1.25%) |
Apr 13, 2017 | 120.61 | 122.36 | 120.48 | 120.53 | 470,404 | -0.81(-0.67%) |
Apr 12, 2017 | 123.12 | 123.28 | 121.05 | 121.33 | 612,415 | -2.12(-1.72%) |
Apr 11, 2017 | 123.85 | 123.89 | 121.62 | 123.46 | 575,607 | -1.00(-0.81%) |
Apr 10, 2017 | 125.44 | 125.56 | 124.16 | 124.46 | 291,174 | -0.97(-0.77%) |
Apr 07, 2017 | 124.93 | 125.81 | 124.58 | 125.43 | 272,054 | +0.54(+0.43%) |
Apr 06, 2017 | 124.61 | 125.17 | 123.62 | 124.89 | 418,718 | +0.20(+0.16%) |
Apr 05, 2017 | 125.93 | 126.78 | 124.61 | 124.69 | 452,474 | -0.87(-0.69%) |
Apr 04, 2017 | 125.41 | 126.38 | 125.20 | 125.56 | 491,074 | -0.63(-0.50%) |
Apr 03, 2017 | 127.06 | 127.36 | 125.38 | 126.20 | 777,810 | -0.81(-0.64%) |
Mar 31, 2017 | 127.12 | 127.64 | 126.59 | 127.00 | 221,510 | +0.01(+0.01%) |
Mar 30, 2017 | 126.41 | 127.27 | 126.22 | 126.99 | 298,592 | +0.65(+0.51%) |
Mar 29, 2017 | 126.71 | 126.71 | 125.96 | 126.34 | 382,542 | -0.31(-0.24%) |
Mar 28, 2017 | 126.50 | 127.14 | 125.89 | 126.65 | 305,915 | +0.40(+0.32%) |
Mar 27, 2017 | 124.86 | 126.55 | 124.34 | 126.25 | 520,980 | +0.19(+0.15%) |
Mar 24, 2017 | 126.74 | 127.63 | 125.58 | 126.07 | 573,410 | +0.91(+0.73%) |
Mar 23, 2017 | 125.41 | 125.70 | 124.79 | 125.15 | 551,771 | -0.28(-0.22%) |
Mar 22, 2017 | 124.24 | 125.57 | 123.80 | 125.43 | 603,831 | +1.31(+1.06%) |
Mar 21, 2017 | 127.42 | 127.66 | 123.88 | 124.12 | 706,999 | -2.98(-2.34%) |
Mar 20, 2017 | 126.49 | 127.53 | 126.05 | 127.10 | 409,982 | +0.93(+0.74%) |
Mar 17, 2017 | 126.34 | 126.34 | 125.77 | 126.16 | 660,009 | +0.26(+0.21%) |
Mar 16, 2017 | 126.44 | 126.47 | 125.66 | 125.90 | 335,978 | -0.13(-0.10%) |
Mar 15, 2017 | 125.20 | 126.27 | 124.60 | 126.03 | 399,149 | +0.99(+0.79%) |
Mar 14, 2017 | 125.08 | 125.17 | 124.02 | 125.04 | 384,281 | -0.37(-0.30%) |
Mar 13, 2017 | 124.86 | 125.46 | 124.62 | 125.41 | 413,403 | +0.93(+0.75%) |
Mar 10, 2017 | 123.80 | 124.74 | 123.80 | 124.48 | 769,567 | +1.41(+1.14%) |
Mar 09, 2017 | 122.76 | 123.28 | 122.10 | 123.07 | 367,659 | +0.24(+0.20%) |
Mar 08, 2017 | 123.04 | 123.85 | 122.58 | 122.83 | 632,947 | +0.29(+0.23%) |
Mar 07, 2017 | 122.06 | 123.35 | 121.69 | 122.55 | 585,208 | +0.27(+0.22%) |
Mar 06, 2017 | 121.87 | 122.49 | 120.86 | 122.28 | 575,817 | +0.06(+0.05%) |
Mar 03, 2017 | 122.42 | 122.42 | 121.50 | 122.21 | 464,712 | -0.06(-0.05%) |
Mar 02, 2017 | 123.83 | 124.14 | 122.15 | 122.28 | 464,833 | -1.27(-1.03%) |