Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 138.27 | 138.55 | 136.61 | 137.27 | 576,907 | -0.02(-0.01%) |
May 30, 2017 | 136.37 | 137.62 | 136.22 | 137.29 | 417,769 | +0.91(+0.67%) |
May 26, 2017 | 135.65 | 136.45 | 134.87 | 136.38 | 283,753 | +0.62(+0.46%) |
May 25, 2017 | 135.48 | 136.24 | 134.89 | 135.76 | 364,221 | +0.69(+0.51%) |
May 24, 2017 | 135.10 | 135.32 | 134.45 | 135.07 | 366,067 | +0.87(+0.65%) |
May 23, 2017 | 134.86 | 134.87 | 133.17 | 134.20 | 273,143 | -0.54(-0.40%) |
May 22, 2017 | 134.15 | 134.80 | 133.84 | 134.74 | 718,744 | +1.46(+1.09%) |
May 19, 2017 | 133.06 | 133.75 | 132.94 | 133.28 | 963,562 | +1.46(+1.10%) |
May 18, 2017 | 129.47 | 132.20 | 129.08 | 131.83 | 755,991 | +2.41(+1.86%) |
May 17, 2017 | 133.66 | 133.93 | 129.31 | 129.42 | 1,111,100 | -5.83(-4.31%) |
May 16, 2017 | 133.96 | 135.31 | 133.34 | 135.25 | 383,531 | +1.91(+1.43%) |
May 15, 2017 | 131.87 | 133.42 | 131.48 | 133.34 | 403,581 | +2.03(+1.55%) |
May 12, 2017 | 131.11 | 131.47 | 130.56 | 131.31 | 205,987 | +0.37(+0.28%) |
May 11, 2017 | 130.36 | 131.54 | 129.30 | 130.94 | 751,452 | +0.47(+0.36%) |
May 10, 2017 | 129.33 | 130.71 | 129.29 | 130.46 | 899,690 | +2.71(+2.12%) |
May 09, 2017 | 126.68 | 128.13 | 126.50 | 127.76 | 460,316 | +1.25(+0.99%) |
May 08, 2017 | 126.94 | 127.17 | 126.26 | 126.50 | 288,118 | -0.50(-0.39%) |
May 05, 2017 | 126.84 | 127.00 | 125.82 | 127.00 | 324,213 | +0.50(+0.40%) |
May 04, 2017 | 127.03 | 127.03 | 125.97 | 126.50 | 438,273 | -0.09(-0.07%) |
May 03, 2017 | 125.49 | 126.78 | 125.46 | 126.60 | 411,395 | +0.44(+0.35%) |
May 02, 2017 | 127.17 | 127.17 | 125.51 | 126.16 | 1,219,200 | -1.34(-1.05%) |
May 01, 2017 | 126.56 | 127.54 | 125.93 | 127.50 | 742,290 | +1.25(+0.99%) |
Apr 28, 2017 | 128.14 | 128.14 | 125.92 | 126.25 | 1,126,106 | -2.19(-1.70%) |
Apr 27, 2017 | 127.57 | 128.62 | 127.32 | 128.44 | 395,039 | +1.78(+1.41%) |
Apr 26, 2017 | 127.53 | 127.77 | 126.19 | 126.66 | 1,259,226 | -1.05(-0.82%) |
Apr 25, 2017 | 127.90 | 126.73 | 127.71 | 456,519 | +1.29(+1.02%) | |
Apr 24, 2017 | 126.46 | 126.83 | 125.97 | 126.42 | 532,685 | +1.79(+1.44%) |
Apr 21, 2017 | 124.75 | 124.85 | 123.58 | 124.63 | 690,840 | -0.53(-0.42%) |
Apr 20, 2017 | 124.12 | 125.38 | 123.51 | 125.16 | 600,021 | +1.95(+1.58%) |
Apr 19, 2017 | 123.57 | 124.33 | 123.03 | 123.21 | 611,469 | +0.64(+0.52%) |
Apr 18, 2017 | 121.33 | 122.64 | 121.24 | 122.57 | 476,423 | +0.56(+0.46%) |
Apr 17, 2017 | 120.97 | 122.07 | 120.97 | 122.00 | 477,952 | +1.50(+1.25%) |
Apr 13, 2017 | 120.58 | 122.33 | 120.46 | 120.50 | 470,503 | -0.81(-0.67%) |
Apr 12, 2017 | 123.09 | 123.26 | 121.02 | 121.31 | 612,545 | -2.12(-1.72%) |
Apr 11, 2017 | 123.82 | 123.86 | 121.59 | 123.43 | 575,729 | -1.00(-0.81%) |
Apr 10, 2017 | 125.41 | 125.53 | 124.14 | 124.44 | 291,236 | -0.97(-0.77%) |
Apr 07, 2017 | 124.91 | 125.78 | 124.56 | 125.40 | 272,112 | +0.54(+0.43%) |
Apr 06, 2017 | 124.58 | 125.14 | 123.59 | 124.86 | 418,806 | +0.19(+0.16%) |
Apr 05, 2017 | 125.90 | 126.75 | 124.58 | 124.67 | 452,570 | -0.87(-0.69%) |
Apr 04, 2017 | 125.38 | 126.36 | 125.18 | 125.54 | 491,179 | -0.63(-0.50%) |
Apr 03, 2017 | 127.03 | 127.34 | 125.35 | 126.17 | 777,976 | -0.81(-0.64%) |
Mar 31, 2017 | 127.10 | 127.61 | 126.57 | 126.98 | 221,557 | +0.01(+0.01%) |
Mar 30, 2017 | 126.38 | 127.25 | 126.19 | 126.97 | 298,655 | +0.65(+0.51%) |
Mar 29, 2017 | 126.68 | 126.68 | 125.94 | 126.32 | 382,623 | -0.31(-0.24%) |
Mar 28, 2017 | 126.48 | 127.12 | 125.86 | 126.62 | 305,980 | +0.40(+0.32%) |
Mar 27, 2017 | 124.83 | 126.52 | 124.31 | 126.22 | 521,091 | +0.18(+0.15%) |
Mar 24, 2017 | 126.72 | 127.61 | 125.56 | 126.04 | 573,532 | +0.91(+0.73%) |
Mar 23, 2017 | 125.39 | 125.67 | 124.77 | 125.13 | 551,888 | -0.28(-0.22%) |
Mar 22, 2017 | 124.21 | 125.54 | 123.78 | 125.41 | 603,959 | +1.31(+1.06%) |
Mar 21, 2017 | 127.39 | 127.64 | 123.85 | 124.09 | 707,149 | -2.98(-2.34%) |
Mar 20, 2017 | 126.46 | 127.50 | 126.03 | 127.07 | 410,069 | +0.93(+0.74%) |
Mar 17, 2017 | 126.31 | 126.31 | 125.74 | 126.14 | 660,149 | +0.26(+0.21%) |
Mar 16, 2017 | 126.41 | 126.44 | 125.64 | 125.88 | 336,049 | -0.13(-0.10%) |
Mar 15, 2017 | 125.17 | 126.24 | 124.57 | 126.01 | 399,234 | +0.99(+0.79%) |
Mar 14, 2017 | 125.05 | 125.15 | 123.99 | 125.02 | 384,363 | -0.37(-0.30%) |
Mar 13, 2017 | 124.83 | 125.43 | 124.59 | 125.39 | 413,491 | +0.94(+0.75%) |
Mar 10, 2017 | 123.78 | 124.71 | 123.78 | 124.45 | 769,731 | +1.41(+1.14%) |
Mar 09, 2017 | 122.73 | 123.25 | 122.08 | 123.05 | 367,737 | +0.24(+0.20%) |
Mar 08, 2017 | 123.02 | 123.82 | 122.56 | 122.81 | 633,082 | +0.29(+0.23%) |
Mar 07, 2017 | 122.04 | 123.32 | 121.67 | 122.52 | 585,332 | +0.27(+0.22%) |
Mar 06, 2017 | 121.84 | 122.46 | 120.83 | 122.25 | 575,939 | +0.06(+0.05%) |
Mar 03, 2017 | 122.39 | 122.39 | 121.47 | 122.19 | 464,811 | -0.06(-0.05%) |
Mar 02, 2017 | 123.81 | 124.11 | 122.12 | 122.25 | 464,932 | -1.27(-1.03%) |