Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 139.74 | 141.24 | 137.34 | 137.43 | 336,098 | -2.29(-1.64%) |
May 30, 2017 | 138.20 | 140.62 | 138.20 | 139.72 | 400,178 | +1.13(+0.82%) |
May 26, 2017 | 135.69 | 139.02 | 135.69 | 138.59 | 461,131 | +2.71(+1.99%) |
May 25, 2017 | 135.33 | 136.74 | 134.39 | 135.88 | 282,062 | +0.98(+0.73%) |
May 24, 2017 | 135.00 | 135.44 | 134.10 | 134.90 | 422,290 | +0.16(+0.12%) |
May 23, 2017 | 136.62 | 136.62 | 134.55 | 134.74 | 224,818 | -1.06(-0.78%) |
May 22, 2017 | 134.50 | 137.00 | 134.50 | 135.80 | 384,983 | +1.37(+1.02%) |
May 19, 2017 | 134.00 | 134.91 | 132.63 | 134.43 | 236,498 | +1.19(+0.89%) |
May 18, 2017 | 129.96 | 133.88 | 129.80 | 133.24 | 508,081 | +2.70(+2.07%) |
May 17, 2017 | 132.29 | 132.84 | 130.47 | 130.54 | 316,260 | -3.30(-2.47%) |
May 16, 2017 | 133.64 | 133.99 | 132.03 | 133.84 | 337,044 | -0.67(-0.50%) |
May 15, 2017 | 131.50 | 134.71 | 131.06 | 134.51 | 346,432 | +3.09(+2.35%) |
May 12, 2017 | 130.28 | 131.97 | 130.28 | 131.42 | 181,400 | +0.57(+0.44%) |
May 11, 2017 | 131.33 | 131.59 | 129.55 | 130.85 | 181,572 | -0.95(-0.72%) |
May 10, 2017 | 130.63 | 131.82 | 129.83 | 131.80 | 166,914 | +0.92(+0.70%) |
May 09, 2017 | 130.65 | 132.04 | 129.81 | 130.88 | 246,945 | +0.10(+0.08%) |
May 08, 2017 | 132.30 | 133.97 | 130.02 | 130.78 | 350,418 | -2.25(-1.69%) |
May 05, 2017 | 132.13 | 134.81 | 131.63 | 133.03 | 329,944 | +2.22(+1.70%) |
May 04, 2017 | 127.71 | 130.89 | 123.60 | 130.81 | 846,979 | +0.92(+0.71%) |
May 03, 2017 | 134.15 | 134.15 | 129.69 | 129.89 | 552,012 | -4.39(-3.27%) |
May 02, 2017 | 134.30 | 134.81 | 133.69 | 134.28 | 280,309 | +0.71(+0.53%) |
May 01, 2017 | 130.50 | 133.70 | 130.09 | 133.57 | 330,386 | +3.25(+2.49%) |
Apr 28, 2017 | 131.26 | 131.68 | 129.80 | 130.32 | 221,717 | -0.60(-0.46%) |
Apr 27, 2017 | 130.47 | 131.68 | 128.23 | 130.92 | 231,925 | +0.84(+0.65%) |
Apr 26, 2017 | 130.04 | 130.78 | 129.40 | 130.08 | 177,989 | +0.92(+0.71%) |
Apr 25, 2017 | 129.66 | 130.26 | 128.51 | 129.16 | 246,519 | -0.09(-0.07%) |
Apr 24, 2017 | 126.19 | 130.43 | 126.19 | 129.25 | 384,484 | +4.22(+3.38%) |
Apr 21, 2017 | 125.07 | 125.17 | 124.05 | 125.03 | 177,820 | -0.18(-0.14%) |
Apr 20, 2017 | 123.43 | 125.90 | 122.60 | 125.21 | 234,591 | +2.09(+1.70%) |
Apr 19, 2017 | 121.26 | 123.67 | 121.26 | 123.12 | 273,714 | +1.95(+1.61%) |
Apr 18, 2017 | 120.90 | 121.44 | 117.36 | 121.17 | 232,899 | +0.44(+0.36%) |
Apr 17, 2017 | 122.00 | 122.00 | 119.13 | 120.73 | 592,725 | -3.88(-3.11%) |
Apr 13, 2017 | 125.16 | 125.81 | 124.27 | 124.61 | 144,238 | -0.87(-0.69%) |
Apr 12, 2017 | 125.87 | 126.17 | 125.27 | 125.48 | 150,936 | -0.39(-0.31%) |
Apr 11, 2017 | 124.89 | 125.99 | 124.30 | 125.87 | 167,840 | +0.71(+0.57%) |
Apr 10, 2017 | 125.40 | 126.39 | 124.76 | 125.16 | 172,127 | -0.33(-0.26%) |
Apr 07, 2017 | 124.97 | 126.06 | 124.69 | 125.49 | 156,290 | -0.05(-0.04%) |
Apr 06, 2017 | 125.50 | 125.90 | 124.09 | 125.54 | 278,644 | +2.14(+1.73%) |
Apr 05, 2017 | 124.75 | 125.31 | 123.28 | 123.40 | 295,192 | -0.68(-0.55%) |
Apr 04, 2017 | 125.15 | 126.26 | 123.60 | 124.08 | 315,229 | -0.97(-0.78%) |
Apr 03, 2017 | 125.23 | 125.58 | 123.71 | 125.05 | 320,809 | -0.15(-0.12%) |
Mar 31, 2017 | 124.75 | 125.92 | 124.45 | 125.20 | 435,487 | +0.20(+0.16%) |
Mar 30, 2017 | 125.00 | 126.03 | 124.57 | 125.00 | 267,802 | +0.12(+0.10%) |
Mar 29, 2017 | 124.79 | 125.85 | 124.21 | 124.88 | 278,875 | -0.17(-0.14%) |
Mar 28, 2017 | 124.82 | 125.55 | 124.07 | 125.05 | 345,099 | -0.21(-0.17%) |
Mar 27, 2017 | 123.70 | 125.67 | 122.93 | 125.26 | 245,891 | +0.37(+0.30%) |
Mar 24, 2017 | 124.17 | 126.00 | 124.17 | 124.89 | 180,464 | +1.14(+0.92%) |
Mar 23, 2017 | 123.11 | 125.49 | 122.13 | 123.75 | 331,623 | +0.28(+0.23%) |
Mar 22, 2017 | 122.36 | 123.66 | 121.86 | 123.47 | 232,773 | +1.20(+0.98%) |
Mar 21, 2017 | 124.18 | 124.83 | 122.21 | 122.27 | 249,388 | -1.32(-1.07%) |
Mar 20, 2017 | 123.97 | 124.41 | 122.52 | 123.59 | 172,062 | -0.38(-0.31%) |
Mar 17, 2017 | 123.17 | 124.68 | 122.76 | 123.97 | 412,350 | +1.06(+0.86%) |
Mar 16, 2017 | 123.00 | 123.20 | 121.84 | 122.91 | 138,641 | -0.06(-0.05%) |
Mar 15, 2017 | 120.77 | 123.39 | 120.43 | 122.97 | 234,999 | +2.44(+2.02%) |
Mar 14, 2017 | 122.22 | 122.22 | 120.25 | 120.53 | 164,237 | -1.16(-0.95%) |
Mar 13, 2017 | 120.95 | 121.86 | 120.39 | 121.69 | 250,883 | +0.48(+0.40%) |
Mar 10, 2017 | 120.51 | 121.34 | 119.77 | 121.21 | 222,663 | +1.04(+0.87%) |
Mar 09, 2017 | 120.23 | 120.83 | 119.90 | 120.17 | 177,796 | +0.04(+0.03%) |
Mar 08, 2017 | 120.28 | 121.06 | 119.55 | 120.13 | 207,563 | +0.10(+0.08%) |
Mar 07, 2017 | 119.08 | 120.75 | 118.66 | 120.03 | 315,651 | +0.24(+0.20%) |
Mar 06, 2017 | 119.28 | 120.29 | 118.05 | 119.79 | 258,573 | -0.94(-0.78%) |
Mar 03, 2017 | 119.93 | 121.43 | 119.41 | 120.73 | 191,501 | +0.68(+0.57%) |
Mar 02, 2017 | 121.75 | 122.18 | 119.80 | 120.05 | 319,503 | -1.24(-1.02%) |