Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 143.22 | 144.00 | 140.22 | 142.38 | 2,488,219 | -0.68(-0.47%) |
May 30, 2017 | 143.14 | 144.96 | 142.97 | 143.06 | 1,777,189 | -0.02(-0.01%) |
May 26, 2017 | 143.12 | 144.46 | 142.75 | 143.08 | 1,940,691 | +0.33(+0.23%) |
May 25, 2017 | 141.47 | 143.97 | 141.47 | 142.75 | 2,111,895 | +1.27(+0.90%) |
May 24, 2017 | 139.46 | 142.32 | 139.18 | 141.48 | 2,298,871 | +2.01(+1.44%) |
May 23, 2017 | 138.59 | 139.62 | 138.17 | 139.47 | 1,627,676 | +0.88(+0.63%) |
May 22, 2017 | 139.14 | 139.35 | 137.84 | 138.59 | 2,415,331 | -0.35(-0.25%) |
May 19, 2017 | 137.88 | 139.82 | 137.07 | 138.94 | 2,646,256 | +1.11(+0.81%) |
May 18, 2017 | 136.66 | 138.90 | 136.63 | 137.83 | 3,938,154 | +1.15(+0.84%) |
May 17, 2017 | 139.44 | 138.95 | 136.54 | 136.68 | 3,798,176 | -2.75(-1.97%) |
May 16, 2017 | 139.66 | 140.01 | 137.92 | 139.44 | 2,869,073 | -0.34(-0.25%) |
May 15, 2017 | 140.20 | 140.78 | 139.10 | 139.78 | 4,363,751 | -0.68(-0.48%) |
May 12, 2017 | 141.46 | 142.40 | 140.18 | 140.46 | 2,491,449 | -1.47(-1.03%) |
May 11, 2017 | 141.26 | 142.29 | 140.21 | 141.92 | 3,091,668 | +1.33(+0.94%) |
May 10, 2017 | 139.62 | 140.82 | 139.32 | 140.60 | 2,561,705 | +0.63(+0.45%) |
May 09, 2017 | 138.93 | 140.09 | 138.71 | 139.97 | 3,998,415 | +0.83(+0.59%) |
May 08, 2017 | 138.30 | 139.29 | 137.87 | 139.14 | 1,932,806 | +0.78(+0.56%) |
May 05, 2017 | 137.78 | 138.44 | 137.44 | 138.37 | 1,491,491 | +0.67(+0.49%) |
May 04, 2017 | 136.79 | 137.83 | 136.12 | 137.70 | 2,484,917 | +1.12(+0.82%) |
May 03, 2017 | 136.62 | 137.58 | 135.96 | 136.58 | 3,424,508 | +0.04(+0.03%) |
May 02, 2017 | 133.90 | 137.06 | 133.29 | 136.54 | 4,814,185 | +2.09(+1.56%) |
May 01, 2017 | 132.91 | 134.85 | 132.27 | 134.44 | 3,671,188 | +1.68(+1.27%) |
Apr 28, 2017 | 131.39 | 132.87 | 130.84 | 132.76 | 3,010,597 | +1.07(+0.81%) |
Apr 27, 2017 | 132.12 | 133.14 | 131.63 | 131.69 | 1,810,302 | -0.01(-0.01%) |
Apr 26, 2017 | 131.77 | 133.01 | 131.51 | 131.70 | 1,906,903 | +0.16(+0.12%) |
Apr 25, 2017 | 131.07 | 132.27 | 130.83 | 131.54 | 1,946,559 | +1.21(+0.93%) |
Apr 24, 2017 | 130.55 | 131.20 | 129.90 | 130.33 | 2,279,669 | +1.40(+1.08%) |
Apr 21, 2017 | 129.40 | 130.04 | 128.26 | 128.94 | 5,284,883 | -0.74(-0.57%) |
Apr 20, 2017 | 127.15 | 129.79 | 126.59 | 129.68 | 3,561,233 | +2.62(+2.07%) |
Apr 19, 2017 | 126.74 | 127.62 | 125.75 | 127.05 | 2,247,604 | +0.71(+0.56%) |
Apr 18, 2017 | 128.40 | 128.66 | 125.67 | 126.34 | 1,851,194 | -0.76(-0.60%) |
Apr 17, 2017 | 126.45 | 127.34 | 125.84 | 127.10 | 2,530,369 | +0.67(+0.53%) |
Apr 13, 2017 | 126.55 | 127.31 | 126.27 | 126.43 | 1,943,030 | -0.44(-0.35%) |
Apr 12, 2017 | 127.56 | 127.56 | 126.22 | 126.87 | 1,293,224 | -0.43(-0.34%) |
Apr 11, 2017 | 126.11 | 127.54 | 126.00 | 127.31 | 1,888,063 | +0.71(+0.56%) |
Apr 10, 2017 | 125.84 | 127.24 | 125.60 | 126.60 | 1,542,635 | +0.92(+0.73%) |
Apr 07, 2017 | 125.72 | 126.51 | 125.25 | 125.68 | 1,551,421 | -0.47(-0.37%) |
Apr 06, 2017 | 124.43 | 126.31 | 124.43 | 126.15 | 2,333,833 | +1.53(+1.23%) |
Apr 05, 2017 | 125.65 | 126.37 | 124.47 | 124.62 | 2,059,204 | -0.56(-0.45%) |
Apr 04, 2017 | 125.80 | 126.60 | 124.54 | 125.18 | 1,836,731 | -0.87(-0.69%) |
Apr 03, 2017 | 125.20 | 126.95 | 124.99 | 126.05 | 3,129,558 | +1.17(+0.93%) |
Mar 31, 2017 | 124.06 | 124.98 | 123.37 | 124.89 | 2,538,343 | +0.63(+0.50%) |
Mar 30, 2017 | 123.06 | 125.78 | 122.91 | 124.26 | 2,411,336 | +1.16(+0.94%) |
Mar 29, 2017 | 124.10 | 124.25 | 122.62 | 123.10 | 2,196,672 | -1.25(-1.01%) |
Mar 28, 2017 | 123.48 | 124.81 | 123.07 | 124.36 | 2,231,386 | +0.73(+0.59%) |
Mar 27, 2017 | 122.90 | 123.89 | 122.23 | 123.62 | 2,878,246 | -0.50(-0.40%) |
Mar 24, 2017 | 125.19 | 125.98 | 123.39 | 124.12 | 3,120,559 | -1.04(-0.83%) |
Mar 23, 2017 | 125.49 | 126.66 | 124.72 | 125.16 | 2,443,661 | -0.49(-0.39%) |
Mar 22, 2017 | 126.65 | 126.65 | 125.44 | 125.65 | 1,995,014 | -0.74(-0.59%) |
Mar 21, 2017 | 127.88 | 128.51 | 125.96 | 126.39 | 2,887,220 | -1.23(-0.97%) |
Mar 20, 2017 | 128.99 | 129.39 | 127.50 | 127.63 | 1,715,453 | -1.42(-1.10%) |
Mar 17, 2017 | 130.17 | 130.36 | 129.05 | 129.05 | 2,783,930 | -1.23(-0.95%) |
Mar 16, 2017 | 131.15 | 131.95 | 129.56 | 130.28 | 3,162,621 | -1.03(-0.78%) |
Mar 15, 2017 | 129.50 | 131.60 | 129.37 | 131.31 | 2,229,661 | +2.10(+1.63%) |
Mar 14, 2017 | 129.29 | 129.52 | 128.44 | 129.20 | 1,843,055 | -0.65(-0.50%) |
Mar 13, 2017 | 129.83 | 130.40 | 129.59 | 129.85 | 2,468,455 | -0.18(-0.14%) |
Mar 10, 2017 | 130.42 | 131.40 | 129.55 | 130.03 | 2,591,871 | -0.01(-0.01%) |
Mar 09, 2017 | 129.00 | 130.48 | 128.99 | 130.04 | 3,820,530 | +1.08(+0.84%) |
Mar 08, 2017 | 127.92 | 129.35 | 127.92 | 128.96 | 3,169,451 | +1.10(+0.86%) |
Mar 07, 2017 | 128.30 | 129.40 | 127.65 | 127.86 | 3,139,786 | -0.69(-0.54%) |
Mar 06, 2017 | 127.07 | 128.82 | 127.05 | 128.56 | 2,224,873 | +0.60(+0.47%) |
Mar 03, 2017 | 126.74 | 128.15 | 126.56 | 127.96 | 2,138,469 | +1.15(+0.91%) |
Mar 02, 2017 | 127.21 | 127.68 | 126.65 | 126.81 | 1,591,235 | -0.52(-0.41%) |