Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 151.09 | 153.60 | 151.01 | 153.35 | 2,123,944 | +0.92(+0.60%) |
May 30, 2017 | 150.95 | 153.97 | 150.93 | 152.43 | 1,184,881 | +0.85(+0.56%) |
May 26, 2017 | 152.37 | 153.18 | 151.50 | 151.58 | 1,197,867 | -1.09(-0.71%) |
May 25, 2017 | 151.60 | 153.65 | 150.92 | 152.67 | 2,653,423 | +1.06(+0.70%) |
May 24, 2017 | 148.70 | 152.33 | 148.70 | 151.60 | 2,875,510 | +2.10(+1.40%) |
May 23, 2017 | 148.13 | 150.45 | 148.06 | 149.51 | 3,141,657 | +3.37(+2.30%) |
May 22, 2017 | 144.34 | 149.20 | 144.32 | 146.14 | 3,583,736 | +2.27(+1.57%) |
May 19, 2017 | 143.92 | 146.49 | 142.93 | 143.88 | 8,390,138 | +10.88(+8.18%) |
May 18, 2017 | 134.05 | 135.79 | 132.21 | 133.00 | 2,144,191 | -0.56(-0.42%) |
May 17, 2017 | 136.27 | 136.09 | 133.31 | 133.56 | 1,938,702 | -2.71(-1.99%) |
May 16, 2017 | 136.66 | 136.90 | 135.28 | 136.27 | 1,212,677 | -0.38(-0.28%) |
May 15, 2017 | 135.74 | 138.39 | 135.63 | 136.65 | 2,103,856 | +0.70(+0.52%) |
May 12, 2017 | 136.70 | 136.91 | 135.42 | 135.95 | 1,495,126 | -1.05(-0.77%) |
May 11, 2017 | 134.07 | 137.91 | 133.80 | 137.00 | 1,919,019 | +2.32(+1.72%) |
May 10, 2017 | 133.91 | 134.92 | 133.17 | 134.68 | 1,454,550 | +0.69(+0.52%) |
May 09, 2017 | 133.15 | 134.36 | 132.99 | 133.98 | 1,107,147 | +1.52(+1.15%) |
May 08, 2017 | 133.38 | 133.62 | 132.03 | 132.46 | 850,568 | -0.56(-0.42%) |
May 05, 2017 | 133.76 | 134.21 | 132.47 | 133.03 | 979,894 | -0.70(-0.53%) |
May 04, 2017 | 130.27 | 134.22 | 130.27 | 133.73 | 1,775,665 | +3.77(+2.90%) |
May 03, 2017 | 130.76 | 130.76 | 129.07 | 129.96 | 1,052,184 | -0.94(-0.72%) |
May 02, 2017 | 130.65 | 131.54 | 128.98 | 130.90 | 1,698,484 | +0.69(+0.53%) |
May 01, 2017 | 130.06 | 130.83 | 129.37 | 130.20 | 1,364,774 | +0.17(+0.13%) |
Apr 28, 2017 | 130.42 | 130.69 | 129.47 | 130.03 | 1,620,116 | -0.47(-0.36%) |
Apr 27, 2017 | 128.43 | 131.26 | 128.29 | 130.50 | 1,910,244 | +2.60(+2.03%) |
Apr 26, 2017 | 127.40 | 128.81 | 127.09 | 127.91 | 1,469,513 | +0.97(+0.76%) |
Apr 25, 2017 | 126.94 | 127.79 | 125.83 | 126.94 | 2,625,198 | -1.08(-0.84%) |
Apr 24, 2017 | 129.07 | 129.24 | 127.65 | 128.02 | 1,490,958 | +0.22(+0.17%) |
Apr 21, 2017 | 128.93 | 129.15 | 127.06 | 127.81 | 1,421,635 | -1.64(-1.26%) |
Apr 20, 2017 | 128.56 | 130.19 | 127.84 | 129.44 | 1,695,091 | +1.48(+1.15%) |
Apr 19, 2017 | 129.56 | 130.05 | 127.88 | 127.97 | 2,401,388 | -1.42(-1.10%) |
Apr 18, 2017 | 130.69 | 130.81 | 127.32 | 129.39 | 5,328,989 | -6.22(-4.59%) |
Apr 17, 2017 | 134.94 | 135.82 | 134.42 | 135.61 | 1,256,699 | +0.96(+0.71%) |
Apr 13, 2017 | 135.22 | 135.75 | 134.33 | 134.65 | 894,181 | -0.65(-0.48%) |
Apr 12, 2017 | 135.99 | 136.57 | 134.79 | 135.30 | 1,327,336 | -1.40(-1.02%) |
Apr 11, 2017 | 136.90 | 137.15 | 135.63 | 136.70 | 1,244,100 | -0.10(-0.08%) |
Apr 10, 2017 | 135.29 | 137.16 | 134.81 | 136.81 | 1,307,187 | +1.49(+1.10%) |
Apr 07, 2017 | 136.22 | 136.47 | 135.24 | 135.32 | 1,375,061 | -0.87(-0.64%) |
Apr 06, 2017 | 135.82 | 136.61 | 135.42 | 136.19 | 2,060,689 | +0.08(+0.06%) |
Apr 05, 2017 | 137.86 | 138.02 | 135.89 | 136.11 | 1,093,174 | -0.96(-0.70%) |
Apr 04, 2017 | 137.22 | 138.22 | 136.05 | 137.07 | 1,019,959 | -0.38(-0.27%) |
Apr 03, 2017 | 139.52 | 139.98 | 137.09 | 137.44 | 2,279,429 | -1.97(-1.41%) |
Mar 31, 2017 | 140.02 | 140.32 | 138.85 | 139.41 | 1,843,688 | -1.15(-0.82%) |
Mar 30, 2017 | 141.84 | 142.33 | 140.15 | 140.56 | 1,272,719 | -1.76(-1.24%) |
Mar 29, 2017 | 140.92 | 142.38 | 140.18 | 142.31 | 1,992,510 | +1.38(+0.98%) |
Mar 28, 2017 | 139.16 | 141.13 | 138.94 | 140.93 | 1,898,997 | +1.30(+0.93%) |
Mar 27, 2017 | 136.51 | 139.89 | 135.82 | 139.63 | 1,425,687 | +2.70(+1.97%) |
Mar 24, 2017 | 137.01 | 137.67 | 135.27 | 136.94 | 1,735,636 | -0.18(-0.13%) |
Mar 23, 2017 | 137.55 | 138.79 | 136.79 | 137.12 | 1,031,432 | -0.46(-0.34%) |
Mar 22, 2017 | 137.35 | 138.01 | 136.49 | 137.58 | 1,125,520 | +0.29(+0.21%) |
Mar 21, 2017 | 138.69 | 138.88 | 136.85 | 137.28 | 1,560,795 | -1.10(-0.79%) |
Mar 20, 2017 | 139.16 | 139.87 | 137.76 | 138.38 | 1,505,773 | -0.72(-0.51%) |
Mar 17, 2017 | 140.55 | 140.55 | 138.84 | 139.10 | 2,028,089 | -0.85(-0.60%) |
Mar 16, 2017 | 139.72 | 141.33 | 138.78 | 139.94 | 2,363,575 | +0.54(+0.38%) |
Mar 15, 2017 | 138.99 | 139.90 | 137.49 | 139.41 | 2,203,227 | +1.08(+0.78%) |
Mar 14, 2017 | 139.10 | 140.33 | 138.22 | 138.33 | 962,074 | -0.88(-0.64%) |
Mar 13, 2017 | 139.46 | 139.84 | 137.91 | 139.21 | 1,803,023 | +0.36(+0.26%) |
Mar 10, 2017 | 141.12 | 141.34 | 138.54 | 138.85 | 1,395,172 | -1.69(-1.20%) |
Mar 09, 2017 | 139.46 | 141.19 | 138.67 | 140.55 | 1,467,676 | +1.54(+1.11%) |
Mar 08, 2017 | 139.00 | 142.49 | 138.52 | 139.00 | 2,532,850 | +0.56(+0.40%) |
Mar 07, 2017 | 139.86 | 140.79 | 137.92 | 138.45 | 2,490,949 | -2.82(-2.00%) |
Mar 06, 2017 | 142.66 | 142.85 | 140.56 | 141.27 | 1,459,099 | -2.15(-1.50%) |
Mar 03, 2017 | 141.62 | 143.93 | 141.20 | 143.42 | 1,541,322 | +2.23(+1.58%) |
Mar 02, 2017 | 140.01 | 142.18 | 139.42 | 141.20 | 1,310,706 | +1.12(+0.80%) |