Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 114.88 | 115.34 | 114.53 | 115.29 | 2,589,321 | +0.56(+0.49%) |
May 30, 2017 | 114.70 | 114.95 | 114.47 | 114.73 | 925,129 | +0.07(+0.06%) |
May 26, 2017 | 114.53 | 114.68 | 114.44 | 114.66 | 981,074 | +0.25(+0.22%) |
May 25, 2017 | 114.14 | 114.45 | 113.91 | 114.42 | 847,025 | +0.32(+0.28%) |
May 24, 2017 | 113.94 | 114.42 | 113.81 | 114.09 | 877,760 | +0.16(+0.14%) |
May 23, 2017 | 114.06 | 114.24 | 113.85 | 113.93 | 1,683,428 | +0.04(+0.03%) |
May 22, 2017 | 114.24 | 114.39 | 113.72 | 113.89 | 1,276,035 | -0.10(-0.09%) |
May 19, 2017 | 113.92 | 114.24 | 113.69 | 113.99 | 2,132,786 | +0.30(+0.27%) |
May 18, 2017 | 113.55 | 113.83 | 113.23 | 113.69 | 1,552,756 | -0.03(-0.03%) |
May 17, 2017 | 114.53 | 114.33 | 113.70 | 113.72 | 1,608,770 | -0.81(-0.71%) |
May 16, 2017 | 114.63 | 114.66 | 114.36 | 114.53 | 1,308,905 | +0.05(+0.04%) |
May 15, 2017 | 113.88 | 114.49 | 113.80 | 114.48 | 2,466,644 | +0.37(+0.33%) |
May 12, 2017 | 114.00 | 114.31 | 113.89 | 114.11 | 1,245,682 | +0.32(+0.28%) |
May 11, 2017 | 113.89 | 114.02 | 113.45 | 113.79 | 1,846,390 | -0.13(-0.11%) |
May 10, 2017 | 114.00 | 114.07 | 113.77 | 113.92 | 1,786,567 | -0.03(-0.03%) |
May 09, 2017 | 113.93 | 114.24 | 113.88 | 113.94 | 1,390,942 | +0.00(+0.00%) |
May 08, 2017 | 113.96 | 114.24 | 113.61 | 113.94 | 1,465,110 | -0.15(-0.13%) |
May 05, 2017 | 113.91 | 114.24 | 113.89 | 114.09 | 1,738,380 | +0.27(+0.23%) |
May 04, 2017 | 114.50 | 114.52 | 113.75 | 113.83 | 1,788,320 | -0.38(-0.34%) |
May 03, 2017 | 114.78 | 115.01 | 113.79 | 114.21 | 2,199,839 | -0.57(-0.50%) |
May 02, 2017 | 114.74 | 115.20 | 114.58 | 114.78 | 1,866,403 | +0.03(+0.03%) |
May 01, 2017 | 114.67 | 115.09 | 114.49 | 114.75 | 1,149,262 | +0.25(+0.22%) |
Apr 28, 2017 | 114.39 | 114.66 | 114.32 | 114.49 | 1,298,567 | +0.11(+0.09%) |
Apr 27, 2017 | 114.51 | 114.72 | 114.36 | 114.39 | 2,191,106 | -0.24(-0.21%) |
Apr 26, 2017 | 114.39 | 115.20 | 114.26 | 114.62 | 2,523,748 | -0.20(-0.17%) |
Apr 25, 2017 | 113.88 | 115.02 | 113.61 | 114.82 | 2,918,685 | +0.90(+0.79%) |
Apr 24, 2017 | 113.89 | 114.08 | 113.76 | 113.92 | 1,975,599 | +0.51(+0.45%) |
Apr 21, 2017 | 113.47 | 113.79 | 113.31 | 113.40 | 2,093,266 | -0.22(-0.19%) |
Apr 20, 2017 | 113.70 | 113.98 | 113.60 | 113.62 | 1,731,321 | -0.04(-0.03%) |
Apr 19, 2017 | 113.85 | 114.00 | 113.61 | 113.66 | 1,505,293 | -0.18(-0.16%) |
Apr 18, 2017 | 113.89 | 114.02 | 113.72 | 113.84 | 1,311,160 | -0.25(-0.22%) |
Apr 17, 2017 | 113.76 | 114.18 | 113.65 | 114.08 | 1,241,633 | +0.41(+0.36%) |
Apr 13, 2017 | 114.09 | 114.48 | 113.67 | 113.67 | 1,581,842 | -0.49(-0.43%) |
Apr 12, 2017 | 114.34 | 114.47 | 113.99 | 114.16 | 1,767,873 | +0.27(+0.23%) |
Apr 11, 2017 | 113.81 | 114.10 | 113.76 | 113.89 | 1,715,125 | +0.07(+0.06%) |
Apr 10, 2017 | 114.27 | 114.39 | 113.81 | 113.83 | 1,552,399 | -0.23(-0.20%) |
Apr 07, 2017 | 113.77 | 114.16 | 113.71 | 114.05 | 2,643,317 | +0.16(+0.14%) |
Apr 06, 2017 | 113.49 | 114.42 | 113.38 | 113.89 | 3,247,273 | +0.68(+0.60%) |
Apr 05, 2017 | 113.94 | 114.26 | 113.04 | 113.22 | 5,566,085 | +1.08(+0.96%) |
Apr 04, 2017 | 111.30 | 112.14 | 111.16 | 112.14 | 2,469,296 | +0.80(+0.72%) |
Apr 03, 2017 | 110.72 | 111.38 | 110.69 | 111.34 | 4,987,730 | +0.71(+0.64%) |
Mar 31, 2017 | 110.62 | 111.20 | 110.57 | 110.62 | 2,355,748 | -0.15(-0.13%) |
Mar 30, 2017 | 111.11 | 111.57 | 110.66 | 110.77 | 1,658,605 | -0.54(-0.48%) |
Mar 29, 2017 | 111.41 | 111.58 | 111.18 | 111.31 | 2,150,308 | -0.25(-0.23%) |
Mar 28, 2017 | 111.33 | 111.84 | 111.20 | 111.56 | 1,802,756 | +0.07(+0.06%) |
Mar 27, 2017 | 110.63 | 111.91 | 110.62 | 111.49 | 2,422,218 | +0.41(+0.37%) |
Mar 24, 2017 | 110.52 | 111.21 | 110.52 | 111.08 | 1,640,224 | +0.50(+0.45%) |
Mar 23, 2017 | 110.85 | 111.19 | 110.18 | 110.58 | 1,977,908 | -0.20(-0.19%) |
Mar 22, 2017 | 110.21 | 110.87 | 109.85 | 110.79 | 1,396,092 | +0.56(+0.51%) |
Mar 21, 2017 | 110.71 | 111.70 | 109.93 | 110.23 | 2,596,227 | -0.99(-0.89%) |
Mar 20, 2017 | 110.37 | 111.47 | 110.00 | 111.22 | 2,222,771 | +1.03(+0.93%) |
Mar 17, 2017 | 110.18 | 110.49 | 109.37 | 110.19 | 5,109,077 | +0.25(+0.22%) |
Mar 16, 2017 | 110.74 | 111.15 | 109.82 | 109.95 | 3,174,551 | -0.84(-0.76%) |
Mar 15, 2017 | 111.21 | 111.31 | 110.60 | 110.79 | 3,091,447 | -0.59(-0.53%) |
Mar 14, 2017 | 111.31 | 111.60 | 110.93 | 111.38 | 1,780,718 | -0.17(-0.15%) |
Mar 13, 2017 | 111.52 | 111.84 | 111.26 | 111.54 | 1,361,467 | +0.08(+0.07%) |
Mar 10, 2017 | 111.48 | 112.02 | 111.21 | 111.46 | 1,319,146 | +0.26(+0.24%) |
Mar 09, 2017 | 111.58 | 112.35 | 110.93 | 111.20 | 2,318,325 | -0.37(-0.33%) |
Mar 08, 2017 | 112.40 | 112.45 | 111.49 | 111.57 | 1,818,411 | -0.87(-0.77%) |
Mar 07, 2017 | 111.92 | 112.72 | 111.88 | 112.44 | 1,609,836 | +0.40(+0.36%) |
Mar 06, 2017 | 112.23 | 112.67 | 111.90 | 112.04 | 1,166,720 | -0.31(-0.28%) |
Mar 03, 2017 | 112.38 | 112.87 | 112.31 | 112.35 | 1,894,210 | +0.10(+0.09%) |
Mar 02, 2017 | 112.58 | 112.87 | 112.09 | 112.25 | 1,513,287 | -0.62(-0.55%) |