Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 133.59 | 133.96 | 131.45 | 132.59 | 475,691 | -0.84(-0.63%) |
May 30, 2017 | 133.90 | 134.43 | 132.73 | 133.43 | 430,238 | -1.17(-0.87%) |
May 26, 2017 | 134.16 | 135.28 | 133.60 | 134.59 | 559,607 | +0.53(+0.39%) |
May 25, 2017 | 133.38 | 134.92 | 133.05 | 134.06 | 750,115 | +1.55(+1.17%) |
May 24, 2017 | 132.35 | 133.22 | 129.89 | 132.52 | 567,689 | +1.98(+1.52%) |
May 23, 2017 | 130.29 | 131.44 | 129.08 | 130.53 | 296,669 | +0.46(+0.36%) |
May 22, 2017 | 129.74 | 130.51 | 128.62 | 130.07 | 398,296 | +0.95(+0.74%) |
May 19, 2017 | 129.14 | 130.88 | 125.65 | 129.11 | 435,882 | +0.01(+0.01%) |
May 18, 2017 | 127.52 | 130.20 | 127.52 | 129.10 | 329,722 | +1.31(+1.02%) |
May 17, 2017 | 129.31 | 130.14 | 126.69 | 127.80 | 792,254 | -4.15(-3.15%) |
May 16, 2017 | 131.78 | 132.38 | 130.50 | 131.95 | 400,443 | +0.08(+0.06%) |
May 15, 2017 | 131.40 | 133.66 | 131.38 | 131.87 | 616,367 | +0.80(+0.61%) |
May 12, 2017 | 128.29 | 131.14 | 127.22 | 131.07 | 789,894 | +2.02(+1.57%) |
May 11, 2017 | 129.50 | 130.62 | 127.03 | 129.05 | 674,719 | -0.83(-0.64%) |
May 10, 2017 | 126.10 | 130.12 | 125.82 | 129.88 | 807,741 | +3.43(+2.71%) |
May 09, 2017 | 127.64 | 127.94 | 125.52 | 126.45 | 414,400 | -0.79(-0.62%) |
May 08, 2017 | 127.15 | 127.83 | 126.38 | 127.24 | 376,293 | +0.25(+0.20%) |
May 05, 2017 | 127.98 | 127.98 | 126.20 | 126.99 | 419,860 | -0.47(-0.37%) |
May 04, 2017 | 127.90 | 128.69 | 127.00 | 127.46 | 521,846 | +0.45(+0.36%) |
May 03, 2017 | 126.83 | 127.83 | 126.02 | 127.01 | 672,023 | -0.47(-0.37%) |
May 02, 2017 | 129.40 | 130.03 | 127.28 | 127.48 | 424,047 | -1.93(-1.49%) |
May 01, 2017 | 129.34 | 130.21 | 128.05 | 129.41 | 355,343 | +1.06(+0.82%) |
Apr 28, 2017 | 130.34 | 130.62 | 128.18 | 128.35 | 407,757 | -1.65(-1.27%) |
Apr 27, 2017 | 131.84 | 132.74 | 129.69 | 130.00 | 316,355 | -1.23(-0.94%) |
Apr 26, 2017 | 131.06 | 132.33 | 131.06 | 131.24 | 458,540 | +0.08(+0.06%) |
Apr 25, 2017 | 132.39 | 132.74 | 130.95 | 131.15 | 577,270 | -0.22(-0.17%) |
Apr 24, 2017 | 133.50 | 134.03 | 131.21 | 131.38 | 673,479 | +1.50(+1.16%) |
Apr 21, 2017 | 129.73 | 130.65 | 129.02 | 129.87 | 679,172 | +0.13(+0.10%) |
Apr 20, 2017 | 129.64 | 130.60 | 128.77 | 129.74 | 1,082,835 | +0.75(+0.58%) |
Apr 19, 2017 | 129.69 | 132.91 | 127.19 | 128.99 | 1,231,382 | +0.19(+0.15%) |
Apr 18, 2017 | 127.63 | 129.29 | 126.48 | 128.80 | 1,196,152 | +0.63(+0.49%) |
Apr 17, 2017 | 126.71 | 128.33 | 125.37 | 128.17 | 796,824 | +1.60(+1.27%) |
Apr 13, 2017 | 129.68 | 131.64 | 126.55 | 126.56 | 718,732 | -3.59(-2.76%) |
Apr 12, 2017 | 132.14 | 132.16 | 129.57 | 130.15 | 837,394 | -1.79(-1.36%) |
Apr 11, 2017 | 130.08 | 131.98 | 128.88 | 131.94 | 436,306 | +1.36(+1.04%) |
Apr 10, 2017 | 131.47 | 132.19 | 129.55 | 130.58 | 352,568 | -0.54(-0.41%) |
Apr 07, 2017 | 131.32 | 132.41 | 130.19 | 131.12 | 623,367 | -1.21(-0.92%) |
Apr 06, 2017 | 131.67 | 134.06 | 130.84 | 132.33 | 746,271 | +0.03(+0.02%) |
Apr 05, 2017 | 136.74 | 136.94 | 131.66 | 132.30 | 707,020 | -3.07(-2.27%) |
Apr 04, 2017 | 135.96 | 137.40 | 134.71 | 135.37 | 462,569 | -1.11(-0.81%) |
Apr 03, 2017 | 138.12 | 138.13 | 134.72 | 136.48 | 574,345 | -1.08(-0.79%) |
Mar 31, 2017 | 138.54 | 140.68 | 137.05 | 137.57 | 429,668 | -1.36(-0.98%) |
Mar 30, 2017 | 135.86 | 139.54 | 135.62 | 138.93 | 413,378 | +3.50(+2.59%) |
Mar 29, 2017 | 134.50 | 135.98 | 134.00 | 135.43 | 420,165 | +0.64(+0.47%) |
Mar 28, 2017 | 132.83 | 135.70 | 132.57 | 134.79 | 422,251 | +1.75(+1.32%) |
Mar 27, 2017 | 131.28 | 133.31 | 128.59 | 133.03 | 658,783 | -1.15(-0.86%) |
Mar 24, 2017 | 134.40 | 135.75 | 133.19 | 134.19 | 623,411 | +0.16(+0.12%) |
Mar 23, 2017 | 134.36 | 135.88 | 133.66 | 134.03 | 662,256 | -0.66(-0.49%) |
Mar 22, 2017 | 135.56 | 136.21 | 132.83 | 134.69 | 560,761 | -1.36(-1.00%) |
Mar 21, 2017 | 142.99 | 142.99 | 134.33 | 136.05 | 900,566 | -5.91(-4.16%) |
Mar 20, 2017 | 143.43 | 145.41 | 141.91 | 141.95 | 380,178 | -1.40(-0.98%) |
Mar 17, 2017 | 144.28 | 144.32 | 142.11 | 143.35 | 1,337,779 | -0.89(-0.62%) |
Mar 16, 2017 | 144.67 | 145.24 | 142.25 | 144.24 | 883,528 | -0.02(-0.01%) |
Mar 15, 2017 | 146.60 | 146.65 | 143.68 | 144.26 | 597,454 | -1.67(-1.14%) |
Mar 14, 2017 | 145.39 | 146.19 | 144.22 | 145.93 | 378,101 | -0.50(-0.34%) |
Mar 13, 2017 | 147.13 | 147.73 | 146.09 | 146.43 | 302,950 | -0.70(-0.47%) |
Mar 10, 2017 | 148.29 | 148.29 | 144.74 | 147.13 | 217,000 | -0.82(-0.55%) |
Mar 09, 2017 | 146.72 | 149.06 | 146.72 | 147.94 | 267,752 | +1.24(+0.85%) |
Mar 08, 2017 | 150.01 | 150.73 | 146.54 | 146.70 | 333,847 | -2.09(-1.40%) |
Mar 07, 2017 | 149.44 | 149.72 | 147.78 | 148.79 | 195,698 | -0.49(-0.33%) |
Mar 06, 2017 | 148.91 | 150.06 | 147.88 | 149.28 | 284,253 | -1.13(-0.75%) |
Mar 03, 2017 | 148.34 | 150.88 | 148.16 | 150.41 | 299,672 | +2.59(+1.75%) |
Mar 02, 2017 | 151.76 | 151.85 | 147.54 | 147.82 | 369,959 | -3.03(-2.01%) |