Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 139.07 | 139.09 | 137.86 | 138.44 | 944,217 | -0.27(-0.19%) |
May 30, 2017 | 138.43 | 138.96 | 138.26 | 138.71 | 447,964 | +0.30(+0.22%) |
May 26, 2017 | 138.76 | 139.14 | 137.91 | 138.41 | 416,179 | -0.57(-0.41%) |
May 25, 2017 | 138.09 | 139.42 | 137.98 | 138.98 | 162,993 | +1.47(+1.07%) |
May 24, 2017 | 136.77 | 137.56 | 136.43 | 137.51 | 44,799 | +1.51(+1.11%) |
May 23, 2017 | 136.31 | 136.79 | 135.32 | 136.00 | 54,081 | +0.39(+0.29%) |
May 22, 2017 | 133.95 | 135.66 | 133.92 | 135.62 | 78,049 | +1.90(+1.42%) |
May 19, 2017 | 133.52 | 134.45 | 133.38 | 133.72 | 118,738 | +1.52(+1.15%) |
May 18, 2017 | 131.51 | 132.67 | 130.92 | 132.20 | 65,239 | +0.26(+0.20%) |
May 17, 2017 | 134.99 | 135.12 | 131.88 | 131.94 | 132,941 | -4.13(-3.03%) |
May 16, 2017 | 135.84 | 136.09 | 135.51 | 136.06 | 247,042 | +0.55(+0.41%) |
May 15, 2017 | 134.71 | 135.57 | 134.66 | 135.51 | 230,003 | +1.51(+1.13%) |
May 12, 2017 | 133.90 | 134.24 | 133.47 | 134.01 | 45,087 | +0.10(+0.07%) |
May 11, 2017 | 134.05 | 134.05 | 133.29 | 133.91 | 61,928 | -0.80(-0.59%) |
May 10, 2017 | 133.72 | 134.91 | 133.72 | 134.71 | 91,729 | +1.71(+1.28%) |
May 09, 2017 | 133.04 | 133.19 | 132.81 | 133.00 | 65,422 | +0.02(+0.02%) |
May 08, 2017 | 133.18 | 133.39 | 132.58 | 132.98 | 63,553 | -0.24(-0.18%) |
May 05, 2017 | 132.46 | 133.22 | 132.33 | 133.22 | 97,067 | +1.07(+0.81%) |
May 04, 2017 | 131.78 | 132.37 | 131.71 | 132.15 | 277,052 | +0.76(+0.58%) |
May 03, 2017 | 132.00 | 132.00 | 130.98 | 131.39 | 74,448 | -0.21(-0.16%) |
May 02, 2017 | 131.81 | 131.87 | 131.17 | 131.60 | 59,365 | +0.08(+0.06%) |
May 01, 2017 | 130.98 | 131.66 | 130.60 | 131.52 | 129,948 | +0.95(+0.73%) |
Apr 28, 2017 | 130.56 | 130.64 | 129.56 | 130.57 | 110,756 | +0.02(+0.02%) |
Apr 27, 2017 | 130.25 | 130.73 | 129.93 | 130.55 | 134,545 | +1.09(+0.84%) |
Apr 26, 2017 | 129.81 | 129.84 | 129.11 | 129.46 | 94,834 | -0.27(-0.21%) |
Apr 25, 2017 | 129.85 | 130.08 | 129.65 | 129.73 | 111,783 | +0.35(+0.27%) |
Apr 24, 2017 | 129.14 | 129.42 | 128.78 | 129.38 | 64,870 | +1.57(+1.23%) |
Apr 21, 2017 | 127.79 | 128.11 | 127.57 | 127.81 | 56,017 | +0.12(+0.09%) |
Apr 20, 2017 | 127.30 | 127.90 | 126.84 | 127.69 | 338,453 | +0.78(+0.61%) |
Apr 19, 2017 | 126.94 | 127.48 | 126.73 | 126.91 | 129,743 | +0.28(+0.22%) |
Apr 18, 2017 | 125.74 | 126.67 | 125.63 | 126.63 | 80,011 | +0.50(+0.40%) |
Apr 17, 2017 | 125.40 | 126.19 | 125.40 | 126.13 | 130,530 | +1.04(+0.83%) |
Apr 13, 2017 | 125.32 | 126.40 | 125.09 | 125.09 | 59,059 | -0.38(-0.30%) |
Apr 12, 2017 | 125.94 | 126.25 | 125.36 | 125.47 | 66,225 | -0.62(-0.49%) |
Apr 11, 2017 | 125.63 | 126.09 | 124.84 | 126.09 | 65,628 | +0.24(+0.19%) |
Apr 10, 2017 | 126.02 | 126.33 | 125.48 | 125.85 | 29,190 | -0.06(-0.05%) |
Apr 07, 2017 | 125.77 | 126.07 | 125.39 | 125.91 | 52,238 | +0.02(+0.02%) |
Apr 06, 2017 | 125.60 | 126.01 | 125.07 | 125.89 | 48,426 | +0.35(+0.28%) |
Apr 05, 2017 | 125.93 | 127.00 | 125.22 | 125.54 | 126,153 | -0.04(-0.03%) |
Apr 04, 2017 | 125.71 | 126.17 | 125.29 | 125.58 | 67,706 | -0.21(-0.17%) |
Apr 03, 2017 | 126.49 | 126.90 | 125.09 | 125.79 | 111,942 | -0.60(-0.47%) |
Mar 31, 2017 | 126.17 | 126.76 | 125.84 | 126.39 | 70,878 | +0.09(+0.07%) |
Mar 30, 2017 | 126.34 | 126.76 | 126.15 | 126.30 | 195,064 | -0.07(-0.06%) |
Mar 29, 2017 | 125.58 | 126.48 | 125.47 | 126.37 | 255,032 | +0.61(+0.49%) |
Mar 28, 2017 | 125.22 | 125.99 | 125.12 | 125.76 | 125,359 | +0.71(+0.57%) |
Mar 27, 2017 | 124.04 | 125.36 | 123.61 | 125.05 | 154,380 | -0.01(-0.01%) |
Mar 24, 2017 | 125.16 | 125.82 | 124.61 | 125.06 | 45,703 | +0.25(+0.20%) |
Mar 23, 2017 | 124.88 | 125.34 | 124.53 | 124.82 | 49,843 | -0.06(-0.05%) |
Mar 22, 2017 | 124.06 | 124.89 | 124.00 | 124.88 | 72,851 | +0.82(+0.66%) |
Mar 21, 2017 | 126.70 | 126.87 | 123.92 | 124.06 | 149,789 | -2.37(-1.87%) |
Mar 20, 2017 | 126.68 | 127.14 | 126.02 | 126.42 | 133,809 | -0.29(-0.23%) |
Mar 17, 2017 | 127.19 | 127.35 | 126.69 | 126.71 | 74,791 | +0.23(+0.18%) |
Mar 16, 2017 | 126.87 | 127.22 | 126.23 | 126.48 | 172,946 | +0.66(+0.52%) |
Mar 15, 2017 | 125.31 | 126.06 | 124.77 | 125.83 | 344,133 | +0.79(+0.63%) |
Mar 14, 2017 | 125.31 | 125.31 | 124.37 | 125.04 | 289,833 | -0.67(-0.53%) |
Mar 13, 2017 | 124.74 | 125.81 | 124.74 | 125.70 | 217,847 | +0.89(+0.71%) |
Mar 10, 2017 | 124.51 | 124.87 | 124.15 | 124.82 | 28,179 | +0.76(+0.61%) |
Mar 09, 2017 | 124.32 | 124.36 | 123.34 | 124.06 | 32,219 | -0.13(-0.10%) |
Mar 08, 2017 | 123.80 | 124.60 | 123.71 | 124.19 | 34,668 | +0.49(+0.40%) |
Mar 07, 2017 | 123.59 | 124.17 | 123.51 | 123.70 | 21,813 | +0.06(+0.05%) |
Mar 06, 2017 | 123.31 | 123.84 | 123.11 | 123.64 | 57,446 | -0.15(-0.12%) |
Mar 03, 2017 | 123.47 | 123.88 | 123.23 | 123.79 | 44,186 | +0.01(+0.01%) |
Mar 02, 2017 | 124.59 | 124.59 | 123.64 | 123.78 | 152,304 | -0.94(-0.75%) |