Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 151.10 | 153.61 | 151.02 | 153.36 | 2,123,816 | +0.92(+0.60%) |
May 30, 2017 | 150.96 | 153.98 | 150.94 | 152.44 | 1,184,810 | +0.85(+0.56%) |
May 26, 2017 | 152.38 | 153.18 | 151.51 | 151.59 | 1,197,795 | -1.09(-0.71%) |
May 25, 2017 | 151.61 | 153.66 | 150.93 | 152.68 | 2,653,264 | +1.06(+0.70%) |
May 24, 2017 | 148.71 | 152.34 | 148.71 | 151.61 | 2,875,337 | +2.10(+1.40%) |
May 23, 2017 | 148.14 | 150.46 | 148.07 | 149.52 | 3,141,469 | +3.37(+2.30%) |
May 22, 2017 | 144.34 | 149.21 | 144.33 | 146.15 | 3,583,522 | +2.27(+1.57%) |
May 19, 2017 | 143.93 | 146.50 | 142.93 | 143.88 | 8,389,635 | +10.88(+8.18%) |
May 18, 2017 | 134.06 | 135.80 | 132.21 | 133.00 | 2,144,062 | -0.56(-0.42%) |
May 17, 2017 | 136.28 | 136.10 | 133.31 | 133.57 | 1,938,586 | -2.71(-1.99%) |
May 16, 2017 | 136.67 | 136.91 | 135.28 | 136.28 | 1,212,604 | -0.39(-0.28%) |
May 15, 2017 | 135.75 | 138.40 | 135.64 | 136.66 | 2,103,729 | +0.71(+0.52%) |
May 12, 2017 | 136.71 | 136.92 | 135.43 | 135.96 | 1,495,036 | -1.05(-0.77%) |
May 11, 2017 | 134.08 | 137.91 | 133.80 | 137.01 | 1,918,904 | +2.32(+1.72%) |
May 10, 2017 | 133.92 | 134.93 | 133.17 | 134.69 | 1,454,463 | +0.70(+0.52%) |
May 09, 2017 | 133.16 | 134.37 | 133.00 | 133.99 | 1,107,081 | +1.52(+1.15%) |
May 08, 2017 | 133.39 | 133.62 | 132.04 | 132.47 | 850,517 | -0.56(-0.42%) |
May 05, 2017 | 133.77 | 134.22 | 132.48 | 133.03 | 979,836 | -0.71(-0.53%) |
May 04, 2017 | 130.28 | 134.23 | 130.28 | 133.74 | 1,775,559 | +3.77(+2.90%) |
May 03, 2017 | 130.77 | 130.77 | 129.07 | 129.97 | 1,052,121 | -0.94(-0.72%) |
May 02, 2017 | 130.65 | 131.55 | 128.99 | 130.91 | 1,698,382 | +0.70(+0.53%) |
May 01, 2017 | 130.07 | 130.84 | 129.38 | 130.21 | 1,364,692 | +0.17(+0.13%) |
Apr 28, 2017 | 130.43 | 130.70 | 129.48 | 130.04 | 1,620,019 | -0.47(-0.36%) |
Apr 27, 2017 | 128.43 | 131.26 | 128.30 | 130.51 | 1,910,130 | +2.59(+2.03%) |
Apr 26, 2017 | 127.41 | 128.82 | 127.10 | 127.92 | 1,469,424 | +0.97(+0.76%) |
Apr 25, 2017 | 126.95 | 127.80 | 125.84 | 126.95 | 2,625,040 | -1.08(-0.85%) |
Apr 24, 2017 | 129.07 | 129.24 | 127.65 | 128.03 | 1,490,868 | +0.22(+0.17%) |
Apr 21, 2017 | 128.93 | 129.16 | 127.07 | 127.81 | 1,421,550 | -1.64(-1.26%) |
Apr 20, 2017 | 128.57 | 130.20 | 127.85 | 129.45 | 1,694,989 | +1.48(+1.15%) |
Apr 19, 2017 | 129.57 | 130.06 | 127.89 | 127.97 | 2,401,244 | -1.42(-1.10%) |
Apr 18, 2017 | 130.70 | 130.82 | 127.33 | 129.39 | 5,328,669 | -6.22(-4.59%) |
Apr 17, 2017 | 134.95 | 135.82 | 134.42 | 135.62 | 1,256,624 | +0.96(+0.71%) |
Apr 13, 2017 | 135.23 | 135.75 | 134.34 | 134.66 | 894,128 | -0.65(-0.48%) |
Apr 12, 2017 | 136.00 | 136.58 | 134.80 | 135.31 | 1,327,256 | -1.40(-1.02%) |
Apr 11, 2017 | 136.91 | 137.16 | 135.64 | 136.71 | 1,244,025 | -0.10(-0.08%) |
Apr 10, 2017 | 135.30 | 137.16 | 134.82 | 136.81 | 1,307,109 | +1.49(+1.10%) |
Apr 07, 2017 | 136.23 | 136.47 | 135.25 | 135.33 | 1,374,979 | -0.88(-0.64%) |
Apr 06, 2017 | 135.82 | 136.62 | 135.43 | 136.20 | 2,060,565 | +0.09(+0.06%) |
Apr 05, 2017 | 137.87 | 138.03 | 135.90 | 136.12 | 1,093,108 | -0.96(-0.70%) |
Apr 04, 2017 | 137.23 | 138.23 | 136.06 | 137.08 | 1,019,898 | -0.38(-0.27%) |
Apr 03, 2017 | 139.53 | 139.99 | 137.09 | 137.45 | 2,279,292 | -1.97(-1.41%) |
Mar 31, 2017 | 140.03 | 140.33 | 138.86 | 139.42 | 1,843,577 | -1.15(-0.82%) |
Mar 30, 2017 | 141.85 | 142.34 | 140.16 | 140.56 | 1,272,643 | -1.76(-1.24%) |
Mar 29, 2017 | 140.93 | 142.39 | 140.19 | 142.32 | 1,992,391 | +1.38(+0.98%) |
Mar 28, 2017 | 139.17 | 141.14 | 138.95 | 140.94 | 1,898,883 | +1.30(+0.93%) |
Mar 27, 2017 | 136.52 | 139.90 | 135.83 | 139.64 | 1,425,602 | +2.70(+1.97%) |
Mar 24, 2017 | 137.02 | 137.68 | 135.28 | 136.94 | 1,735,531 | -0.18(-0.13%) |
Mar 23, 2017 | 137.56 | 138.80 | 136.79 | 137.12 | 1,031,370 | -0.46(-0.34%) |
Mar 22, 2017 | 137.36 | 138.02 | 136.49 | 137.58 | 1,125,452 | +0.29(+0.21%) |
Mar 21, 2017 | 138.69 | 138.89 | 136.86 | 137.29 | 1,560,701 | -1.10(-0.80%) |
Mar 20, 2017 | 139.17 | 139.88 | 137.77 | 138.39 | 1,505,683 | -0.71(-0.51%) |
Mar 17, 2017 | 140.56 | 140.56 | 138.85 | 139.11 | 2,027,968 | -0.85(-0.61%) |
Mar 16, 2017 | 139.73 | 141.34 | 138.79 | 139.95 | 2,363,434 | +0.54(+0.38%) |
Mar 15, 2017 | 138.99 | 139.91 | 137.50 | 139.42 | 2,203,095 | +1.08(+0.78%) |
Mar 14, 2017 | 139.11 | 140.33 | 138.23 | 138.34 | 962,017 | -0.88(-0.63%) |
Mar 13, 2017 | 139.47 | 139.85 | 137.92 | 139.22 | 1,802,915 | +0.36(+0.26%) |
Mar 10, 2017 | 141.13 | 141.35 | 138.55 | 138.86 | 1,395,088 | -1.69(-1.20%) |
Mar 09, 2017 | 139.47 | 141.19 | 138.68 | 140.56 | 1,467,588 | +1.54(+1.11%) |
Mar 08, 2017 | 139.00 | 142.50 | 138.52 | 139.01 | 2,532,698 | +0.56(+0.40%) |
Mar 07, 2017 | 139.87 | 140.80 | 137.93 | 138.46 | 2,490,800 | -2.82(-2.00%) |
Mar 06, 2017 | 142.67 | 142.86 | 140.56 | 141.28 | 1,459,011 | -2.15(-1.50%) |
Mar 03, 2017 | 141.63 | 143.94 | 141.20 | 143.43 | 1,541,230 | +2.23(+1.58%) |
Mar 02, 2017 | 140.02 | 142.19 | 139.43 | 141.20 | 1,310,628 | +1.12(+0.80%) |