Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 129.87 | 130.47 | 128.61 | 130.13 | 1,772,773 | +0.30(+0.23%) |
May 30, 2017 | 128.92 | 130.35 | 128.77 | 129.83 | 1,492,758 | +0.58(+0.45%) |
May 26, 2017 | 128.56 | 129.75 | 128.50 | 129.25 | 763,883 | +0.64(+0.50%) |
May 25, 2017 | 128.48 | 129.28 | 128.12 | 128.61 | 1,808,274 | +0.64(+0.50%) |
May 24, 2017 | 128.03 | 128.70 | 127.16 | 127.96 | 1,449,861 | -0.18(-0.14%) |
May 23, 2017 | 128.36 | 128.72 | 127.75 | 128.15 | 1,404,070 | -0.07(-0.06%) |
May 22, 2017 | 128.43 | 129.45 | 127.93 | 128.22 | 1,582,391 | +0.40(+0.32%) |
May 19, 2017 | 126.11 | 128.57 | 125.74 | 127.82 | 2,046,985 | +2.53(+2.02%) |
May 18, 2017 | 125.64 | 126.01 | 123.83 | 125.29 | 1,671,007 | -1.21(-0.96%) |
May 17, 2017 | 129.05 | 128.12 | 126.45 | 126.50 | 1,542,069 | -2.55(-1.97%) |
May 16, 2017 | 128.50 | 129.11 | 127.38 | 129.05 | 1,493,945 | +0.67(+0.52%) |
May 15, 2017 | 129.48 | 129.83 | 128.12 | 128.38 | 2,030,722 | -0.31(-0.24%) |
May 12, 2017 | 129.75 | 130.47 | 128.26 | 128.69 | 2,128,516 | -1.53(-1.18%) |
May 11, 2017 | 130.00 | 131.01 | 128.24 | 130.22 | 2,638,055 | -0.32(-0.25%) |
May 10, 2017 | 129.32 | 130.91 | 128.95 | 130.54 | 2,633,107 | +1.22(+0.94%) |
May 09, 2017 | 128.30 | 129.62 | 128.09 | 129.32 | 1,649,717 | +1.20(+0.93%) |
May 08, 2017 | 127.34 | 128.12 | 126.83 | 128.12 | 2,341,536 | +0.66(+0.52%) |
May 05, 2017 | 128.14 | 128.39 | 126.91 | 127.46 | 1,637,205 | -0.46(-0.36%) |
May 04, 2017 | 130.48 | 130.85 | 127.40 | 127.92 | 2,626,737 | -2.12(-1.63%) |
May 03, 2017 | 130.71 | 131.31 | 129.03 | 130.04 | 2,313,883 | -1.58(-1.20%) |
May 02, 2017 | 133.42 | 133.92 | 130.73 | 131.62 | 5,071,157 | +7.57(+6.10%) |
May 01, 2017 | 124.45 | 124.99 | 122.84 | 124.06 | 2,438,288 | +0.32(+0.26%) |
Apr 28, 2017 | 124.16 | 124.80 | 123.27 | 123.74 | 1,342,912 | -0.10(-0.08%) |
Apr 27, 2017 | 124.98 | 125.08 | 123.15 | 123.83 | 1,223,192 | -0.83(-0.66%) |
Apr 26, 2017 | 124.47 | 125.53 | 123.79 | 124.66 | 1,344,383 | -0.03(-0.03%) |
Apr 25, 2017 | 123.18 | 125.96 | 123.18 | 124.70 | 2,599,516 | +2.47(+2.02%) |
Apr 24, 2017 | 121.33 | 122.52 | 121.26 | 122.23 | 1,830,040 | +2.90(+2.43%) |
Apr 21, 2017 | 119.80 | 120.50 | 118.42 | 119.33 | 1,632,085 | -0.48(-0.40%) |
Apr 20, 2017 | 119.15 | 120.38 | 118.85 | 119.80 | 1,364,415 | +1.48(+1.25%) |
Apr 19, 2017 | 119.62 | 119.88 | 117.91 | 118.33 | 1,965,118 | -0.60(-0.50%) |
Apr 18, 2017 | 119.06 | 119.95 | 118.07 | 118.92 | 1,679,947 | -1.58(-1.31%) |
Apr 17, 2017 | 119.70 | 120.56 | 119.10 | 120.51 | 1,339,433 | +1.99(+1.68%) |
Apr 13, 2017 | 120.92 | 121.75 | 118.49 | 118.52 | 1,895,319 | -1.93(-1.60%) |
Apr 12, 2017 | 123.34 | 123.34 | 120.15 | 120.44 | 1,873,838 | -2.92(-2.37%) |
Apr 11, 2017 | 122.23 | 123.49 | 120.12 | 123.36 | 1,768,061 | +1.10(+0.90%) |
Apr 10, 2017 | 122.89 | 124.25 | 122.23 | 122.26 | 1,505,968 | -0.25(-0.20%) |
Apr 07, 2017 | 122.66 | 123.82 | 122.47 | 122.51 | 819,363 | -0.44(-0.36%) |
Apr 06, 2017 | 122.99 | 123.63 | 122.27 | 122.95 | 949,750 | +0.13(+0.11%) |
Apr 05, 2017 | 124.10 | 125.45 | 122.44 | 122.82 | 1,465,579 | -0.24(-0.19%) |
Apr 04, 2017 | 122.74 | 123.29 | 122.01 | 123.06 | 1,204,755 | +0.32(+0.26%) |
Apr 03, 2017 | 124.24 | 124.38 | 121.75 | 122.74 | 1,247,793 | -1.21(-0.98%) |
Mar 31, 2017 | 123.98 | 124.92 | 123.66 | 123.95 | 1,036,130 | -0.62(-0.50%) |
Mar 30, 2017 | 124.33 | 124.89 | 123.80 | 124.57 | 804,598 | +0.20(+0.16%) |
Mar 29, 2017 | 124.11 | 124.89 | 123.93 | 124.37 | 948,525 | +0.02(+0.01%) |
Mar 28, 2017 | 122.70 | 124.75 | 122.25 | 124.35 | 1,737,892 | +1.66(+1.36%) |
Mar 27, 2017 | 121.88 | 123.05 | 120.89 | 122.69 | 1,482,010 | -0.91(-0.74%) |
Mar 24, 2017 | 124.80 | 125.31 | 123.08 | 123.60 | 1,179,223 | -1.19(-0.95%) |
Mar 23, 2017 | 124.33 | 125.65 | 123.83 | 124.79 | 979,211 | +0.30(+0.24%) |
Mar 22, 2017 | 123.33 | 124.87 | 123.15 | 124.49 | 995,314 | +0.94(+0.76%) |
Mar 21, 2017 | 126.82 | 127.22 | 123.26 | 123.55 | 1,244,507 | -2.94(-2.32%) |
Mar 20, 2017 | 126.66 | 127.25 | 126.18 | 126.48 | 1,152,884 | -0.18(-0.14%) |
Mar 17, 2017 | 127.02 | 127.48 | 126.09 | 126.66 | 2,171,121 | +0.43(+0.34%) |
Mar 16, 2017 | 126.95 | 127.44 | 126.06 | 126.24 | 1,191,584 | -0.30(-0.23%) |
Mar 15, 2017 | 124.52 | 127.30 | 124.16 | 126.53 | 1,237,281 | +2.84(+2.30%) |
Mar 14, 2017 | 124.11 | 124.33 | 122.34 | 123.69 | 927,928 | -1.57(-1.26%) |
Mar 13, 2017 | 124.43 | 125.36 | 124.20 | 125.26 | 1,320,467 | +1.07(+0.86%) |
Mar 10, 2017 | 123.06 | 124.30 | 122.56 | 124.20 | 1,241,518 | +2.18(+1.79%) |
Mar 09, 2017 | 123.53 | 124.40 | 121.16 | 122.02 | 2,232,521 | -1.91(-1.54%) |
Mar 08, 2017 | 124.58 | 125.17 | 123.73 | 123.93 | 988,680 | -0.76(-0.61%) |
Mar 07, 2017 | 124.69 | 125.16 | 123.74 | 124.69 | 1,106,958 | -0.27(-0.22%) |
Mar 06, 2017 | 123.84 | 125.18 | 123.82 | 124.96 | 1,025,191 | +0.40(+0.32%) |
Mar 03, 2017 | 124.08 | 124.90 | 123.72 | 124.56 | 1,114,083 | +0.90(+0.73%) |
Mar 02, 2017 | 125.11 | 125.11 | 123.47 | 123.66 | 1,293,829 | -1.65(-1.32%) |