Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 134.69 | 135.54 | 134.11 | 135.52 | 13,322 | +1.28(+0.95%) |
May 30, 2017 | 135.03 | 135.24 | 134.07 | 134.24 | 8,216 | -0.96(-0.71%) |
May 26, 2017 | 135.46 | 136.11 | 135.04 | 135.20 | 11,284 | -0.53(-0.39%) |
May 25, 2017 | 135.68 | 135.75 | 135.14 | 135.74 | 17,098 | +0.96(+0.71%) |
May 24, 2017 | 134.50 | 134.84 | 134.02 | 134.77 | 7,159 | +0.34(+0.25%) |
May 23, 2017 | 133.81 | 134.58 | 133.57 | 134.43 | 24,925 | +0.85(+0.64%) |
May 22, 2017 | 133.71 | 134.12 | 133.32 | 133.58 | 10,242 | -0.02(-0.01%) |
May 19, 2017 | 133.82 | 134.54 | 133.29 | 133.59 | 7,946 | +0.11(+0.08%) |
May 18, 2017 | 133.44 | 133.74 | 132.59 | 133.49 | 9,089 | +0.09(+0.07%) |
May 17, 2017 | 134.66 | 134.94 | 133.27 | 133.40 | 21,918 | -2.80(-2.05%) |
May 16, 2017 | 136.29 | 136.60 | 135.85 | 136.19 | 11,238 | -0.55(-0.40%) |
May 15, 2017 | 136.18 | 137.22 | 136.18 | 136.74 | 26,771 | +0.31(+0.22%) |
May 12, 2017 | 135.68 | 136.65 | 135.28 | 136.44 | 28,846 | +0.53(+0.39%) |
May 11, 2017 | 134.58 | 136.56 | 134.58 | 135.91 | 20,861 | +0.75(+0.56%) |
May 10, 2017 | 133.41 | 135.37 | 133.41 | 135.15 | 10,248 | +0.44(+0.33%) |
May 09, 2017 | 133.75 | 134.75 | 133.75 | 134.71 | 9,699 | +1.59(+1.20%) |
May 08, 2017 | 134.77 | 134.77 | 133.12 | 133.12 | 19,136 | -2.32(-1.71%) |
May 05, 2017 | 135.38 | 135.44 | 134.50 | 135.44 | 7,946 | +0.30(+0.22%) |
May 04, 2017 | 134.67 | 135.34 | 134.58 | 135.14 | 11,752 | +0.74(+0.55%) |
May 03, 2017 | 136.06 | 136.06 | 134.12 | 134.40 | 11,320 | -2.45(-1.79%) |
May 02, 2017 | 137.93 | 137.93 | 136.21 | 136.85 | 17,141 | -1.03(-0.74%) |
May 01, 2017 | 137.56 | 138.24 | 137.38 | 137.88 | 7,493 | +0.08(+0.06%) |
Apr 28, 2017 | 137.59 | 137.94 | 137.39 | 137.79 | 7,602 | -0.30(-0.21%) |
Apr 27, 2017 | 137.34 | 138.15 | 137.12 | 138.09 | 9,910 | +0.91(+0.66%) |
Apr 26, 2017 | 135.69 | 137.56 | 135.69 | 137.18 | 7,805 | +1.71(+1.26%) |
Apr 25, 2017 | 135.28 | 135.76 | 134.85 | 135.47 | 19,483 | +0.60(+0.45%) |
Apr 24, 2017 | 134.85 | 135.22 | 134.29 | 134.87 | 25,789 | +1.53(+1.15%) |
Apr 21, 2017 | 134.09 | 134.09 | 132.92 | 133.34 | 7,899 | -1.14(-0.85%) |
Apr 20, 2017 | 134.07 | 134.62 | 133.69 | 134.49 | 13,271 | +0.50(+0.38%) |
Apr 19, 2017 | 133.88 | 134.78 | 133.61 | 133.98 | 13,075 | +0.34(+0.26%) |
Apr 18, 2017 | 134.33 | 134.33 | 133.04 | 133.64 | 9,227 | -1.74(-1.29%) |
Apr 17, 2017 | 135.58 | 135.63 | 134.97 | 135.38 | 12,955 | -0.42(-0.31%) |
Apr 13, 2017 | 135.58 | 136.34 | 135.58 | 135.81 | 4,800 | -0.04(-0.03%) |
Apr 12, 2017 | 136.08 | 136.38 | 135.14 | 135.84 | 6,355 | -0.14(-0.10%) |
Apr 11, 2017 | 136.18 | 136.18 | 135.31 | 135.98 | 6,737 | -0.58(-0.43%) |
Apr 10, 2017 | 136.82 | 137.75 | 136.56 | 136.56 | 12,007 | -0.45(-0.33%) |
Apr 07, 2017 | 134.95 | 137.12 | 134.95 | 137.01 | 13,887 | +1.85(+1.37%) |
Apr 06, 2017 | 134.45 | 135.38 | 134.32 | 135.16 | 8,692 | +0.70(+0.52%) |
Apr 05, 2017 | 135.38 | 136.10 | 134.12 | 134.46 | 16,560 | -0.63(-0.47%) |
Apr 04, 2017 | 135.17 | 135.71 | 134.72 | 135.09 | 7,273 | -0.12(-0.09%) |
Apr 03, 2017 | 135.70 | 135.74 | 134.84 | 135.21 | 10,665 | -0.49(-0.36%) |
Mar 31, 2017 | 136.24 | 136.47 | 135.70 | 135.70 | 12,245 | -0.70(-0.51%) |
Mar 30, 2017 | 137.26 | 137.26 | 136.37 | 136.40 | 8,955 | -0.94(-0.69%) |
Mar 29, 2017 | 136.92 | 138.00 | 136.92 | 137.34 | 12,697 | +0.13(+0.10%) |
Mar 28, 2017 | 137.10 | 137.21 | 136.29 | 137.21 | 8,597 | +0.21(+0.15%) |
Mar 27, 2017 | 133.58 | 137.15 | 133.58 | 137.00 | 23,571 | +2.21(+1.64%) |
Mar 24, 2017 | 134.45 | 135.14 | 134.16 | 134.79 | 14,690 | +0.34(+0.25%) |
Mar 23, 2017 | 134.25 | 135.48 | 134.24 | 134.45 | 11,770 | +0.13(+0.09%) |
Mar 22, 2017 | 134.24 | 134.43 | 133.19 | 134.32 | 16,004 | +0.20(+0.15%) |
Mar 21, 2017 | 137.13 | 137.86 | 133.63 | 134.13 | 39,847 | -2.67(-1.95%) |
Mar 20, 2017 | 136.47 | 136.90 | 136.28 | 136.80 | 15,589 | +0.77(+0.56%) |
Mar 17, 2017 | 136.31 | 136.85 | 135.61 | 136.03 | 21,619 | -1.39(-1.01%) |
Mar 16, 2017 | 138.11 | 138.11 | 137.08 | 137.42 | 20,167 | -0.75(-0.54%) |
Mar 15, 2017 | 135.81 | 138.35 | 135.81 | 138.17 | 38,812 | +2.33(+1.72%) |
Mar 14, 2017 | 136.91 | 137.22 | 135.53 | 135.84 | 21,550 | -1.57(-1.14%) |
Mar 13, 2017 | 137.57 | 137.74 | 136.95 | 137.41 | 19,318 | -0.33(-0.24%) |
Mar 10, 2017 | 138.10 | 138.10 | 136.92 | 137.74 | 29,328 | +0.29(+0.21%) |
Mar 09, 2017 | 137.30 | 137.82 | 136.61 | 137.46 | 20,444 | +0.27(+0.20%) |
Mar 08, 2017 | 136.57 | 138.32 | 136.26 | 137.19 | 21,054 | +0.72(+0.53%) |
Mar 07, 2017 | 137.02 | 137.02 | 135.00 | 136.47 | 47,285 | -0.89(-0.65%) |
Mar 06, 2017 | 138.42 | 138.89 | 136.88 | 137.36 | 12,708 | -1.58(-1.14%) |
Mar 03, 2017 | 138.69 | 139.73 | 138.39 | 138.94 | 17,305 | +0.53(+0.38%) |
Mar 02, 2017 | 138.84 | 140.12 | 138.41 | 138.41 | 34,344 | -0.54(-0.39%) |