Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 126.66 | 127.15 | 125.71 | 126.46 | 1,957,602 | +0.19(+0.15%) |
May 30, 2017 | 125.52 | 126.50 | 125.22 | 126.27 | 934,094 | +0.68(+0.54%) |
May 26, 2017 | 125.89 | 126.11 | 125.48 | 125.59 | 995,070 | -0.30(-0.24%) |
May 25, 2017 | 125.29 | 126.16 | 124.67 | 125.89 | 1,355,143 | +1.09(+0.87%) |
May 24, 2017 | 124.58 | 124.93 | 124.23 | 124.80 | 1,108,023 | +0.61(+0.49%) |
May 23, 2017 | 123.83 | 124.63 | 123.56 | 124.19 | 1,680,351 | +0.18(+0.15%) |
May 22, 2017 | 122.78 | 124.16 | 122.57 | 124.01 | 1,735,703 | +1.05(+0.86%) |
May 19, 2017 | 122.63 | 123.55 | 122.32 | 122.96 | 1,264,796 | +0.57(+0.47%) |
May 18, 2017 | 121.71 | 123.04 | 121.21 | 122.39 | 1,669,144 | +0.69(+0.56%) |
May 17, 2017 | 121.70 | 122.39 | 120.47 | 121.70 | 1,597,640 | +0.00(+0.00%) |
May 16, 2017 | 121.72 | 121.86 | 121.12 | 121.70 | 1,045,374 | +0.21(+0.17%) |
May 15, 2017 | 119.97 | 121.65 | 119.84 | 121.49 | 1,118,823 | +1.47(+1.22%) |
May 12, 2017 | 119.32 | 120.37 | 119.26 | 120.02 | 1,267,939 | -0.06(-0.05%) |
May 11, 2017 | 119.74 | 120.46 | 119.38 | 120.08 | 1,453,185 | +0.20(+0.17%) |
May 10, 2017 | 120.00 | 120.28 | 119.63 | 119.87 | 1,539,109 | -0.20(-0.17%) |
May 09, 2017 | 120.63 | 121.11 | 119.24 | 120.08 | 2,047,983 | +1.44(+1.21%) |
May 08, 2017 | 118.38 | 118.82 | 118.08 | 118.64 | 1,662,814 | +0.52(+0.44%) |
May 05, 2017 | 117.47 | 118.23 | 117.27 | 118.12 | 1,249,489 | +1.03(+0.88%) |
May 04, 2017 | 116.72 | 117.41 | 116.54 | 117.08 | 852,996 | +0.83(+0.71%) |
May 03, 2017 | 115.83 | 116.49 | 115.43 | 116.25 | 642,155 | +0.41(+0.35%) |
May 02, 2017 | 116.44 | 116.94 | 115.61 | 115.85 | 1,092,982 | -0.36(-0.31%) |
May 01, 2017 | 115.84 | 116.84 | 115.67 | 116.20 | 1,086,213 | +0.43(+0.38%) |
Apr 28, 2017 | 115.83 | 116.40 | 115.54 | 115.77 | 900,364 | -0.29(-0.25%) |
Apr 27, 2017 | 115.94 | 116.47 | 115.55 | 116.06 | 877,663 | +0.07(+0.06%) |
Apr 26, 2017 | 115.99 | 116.76 | 115.86 | 115.99 | 795,133 | +0.00(+0.00%) |
Apr 25, 2017 | 115.74 | 116.17 | 115.32 | 115.99 | 744,469 | +1.00(+0.87%) |
Apr 24, 2017 | 115.45 | 116.20 | 114.73 | 115.00 | 2,106,200 | +0.59(+0.51%) |
Apr 21, 2017 | 116.06 | 116.31 | 114.37 | 114.41 | 1,373,690 | -2.06(-1.77%) |
Apr 20, 2017 | 115.39 | 116.94 | 114.92 | 116.46 | 1,251,163 | +1.39(+1.21%) |
Apr 19, 2017 | 115.31 | 115.54 | 114.67 | 115.07 | 959,275 | +0.25(+0.22%) |
Apr 18, 2017 | 114.40 | 115.08 | 114.24 | 114.82 | 861,987 | -0.18(-0.16%) |
Apr 17, 2017 | 114.15 | 115.15 | 114.15 | 115.01 | 990,843 | +0.92(+0.80%) |
Apr 13, 2017 | 114.44 | 114.99 | 114.09 | 114.09 | 674,764 | -0.55(-0.48%) |
Apr 12, 2017 | 115.11 | 115.42 | 114.32 | 114.64 | 928,535 | -1.02(-0.89%) |
Apr 11, 2017 | 115.17 | 115.70 | 114.59 | 115.66 | 823,938 | -0.03(-0.03%) |
Apr 10, 2017 | 115.70 | 116.22 | 115.17 | 115.69 | 1,009,885 | +0.12(+0.10%) |
Apr 07, 2017 | 115.00 | 116.18 | 114.91 | 115.58 | 1,266,908 | +0.24(+0.21%) |
Apr 06, 2017 | 115.19 | 115.71 | 114.36 | 115.33 | 855,798 | +0.15(+0.13%) |
Apr 05, 2017 | 115.43 | 116.31 | 114.97 | 115.18 | 1,093,579 | +0.32(+0.28%) |
Apr 04, 2017 | 114.12 | 114.88 | 113.42 | 114.86 | 959,923 | +0.55(+0.48%) |
Apr 03, 2017 | 114.56 | 114.96 | 113.69 | 114.31 | 1,234,857 | -0.35(-0.30%) |
Mar 31, 2017 | 113.88 | 114.98 | 113.74 | 114.66 | 1,225,428 | +0.20(+0.18%) |
Mar 30, 2017 | 113.61 | 114.62 | 113.03 | 114.45 | 1,079,281 | +0.70(+0.61%) |
Mar 29, 2017 | 114.36 | 114.81 | 113.69 | 113.76 | 717,002 | -1.08(-0.94%) |
Mar 28, 2017 | 113.88 | 115.30 | 113.75 | 114.84 | 1,050,388 | +0.67(+0.58%) |
Mar 27, 2017 | 112.45 | 114.44 | 112.11 | 114.17 | 1,172,194 | +0.63(+0.55%) |
Mar 24, 2017 | 113.68 | 114.16 | 113.10 | 113.55 | 835,987 | +0.06(+0.05%) |
Mar 23, 2017 | 113.68 | 114.44 | 113.33 | 113.49 | 871,551 | -0.22(-0.20%) |
Mar 22, 2017 | 113.52 | 114.04 | 113.09 | 113.71 | 924,716 | +0.14(+0.12%) |
Mar 21, 2017 | 114.91 | 114.91 | 113.22 | 113.58 | 1,183,546 | -0.59(-0.52%) |
Mar 20, 2017 | 114.78 | 114.92 | 113.99 | 114.17 | 762,196 | -0.70(-0.61%) |
Mar 17, 2017 | 115.49 | 115.81 | 114.73 | 114.87 | 1,245,554 | -0.32(-0.28%) |
Mar 16, 2017 | 114.96 | 115.36 | 114.52 | 115.19 | 994,544 | +0.21(+0.18%) |
Mar 15, 2017 | 114.47 | 115.12 | 114.17 | 114.98 | 1,292,695 | +0.58(+0.51%) |
Mar 14, 2017 | 114.72 | 114.84 | 114.12 | 114.40 | 810,041 | -0.50(-0.44%) |
Mar 13, 2017 | 113.99 | 115.01 | 113.99 | 114.90 | 1,548,825 | +1.04(+0.92%) |
Mar 10, 2017 | 112.61 | 113.94 | 112.35 | 113.86 | 1,638,248 | +1.48(+1.32%) |
Mar 09, 2017 | 111.83 | 112.83 | 111.57 | 112.38 | 1,216,579 | +0.69(+0.61%) |
Mar 08, 2017 | 112.06 | 112.26 | 111.05 | 111.69 | 1,082,996 | +0.08(+0.07%) |
Mar 07, 2017 | 111.60 | 112.05 | 111.12 | 111.61 | 801,284 | -0.16(-0.15%) |
Mar 06, 2017 | 111.87 | 112.64 | 111.73 | 111.78 | 755,211 | -0.74(-0.66%) |
Mar 03, 2017 | 112.42 | 112.82 | 112.07 | 112.52 | 789,210 | +0.02(+0.02%) |
Mar 02, 2017 | 113.56 | 113.66 | 112.38 | 112.50 | 811,434 | -1.01(-0.89%) |