Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 125.50 | 126.73 | 124.06 | 124.20 | 1,993,411 | -2.67(-2.11%) |
May 30, 2017 | 127.16 | 127.56 | 125.55 | 126.87 | 1,263,664 | -1.73(-1.35%) |
May 26, 2017 | 126.15 | 128.81 | 126.15 | 128.60 | 1,169,607 | +2.78(+2.21%) |
May 25, 2017 | 127.76 | 130.28 | 124.80 | 125.82 | 1,436,668 | -2.51(-1.95%) |
May 24, 2017 | 128.51 | 130.06 | 127.53 | 128.33 | 674,971 | -0.45(-0.35%) |
May 23, 2017 | 128.92 | 129.56 | 128.23 | 128.78 | 822,457 | -0.34(-0.27%) |
May 22, 2017 | 131.09 | 131.09 | 128.88 | 129.12 | 881,358 | -0.88(-0.68%) |
May 19, 2017 | 128.48 | 130.25 | 128.06 | 130.01 | 1,469,855 | +2.54(+1.99%) |
May 18, 2017 | 128.82 | 129.92 | 127.11 | 127.47 | 1,631,357 | -2.30(-1.77%) |
May 17, 2017 | 130.37 | 132.20 | 129.50 | 129.77 | 1,743,005 | -0.60(-0.46%) |
May 16, 2017 | 131.57 | 131.92 | 129.48 | 130.37 | 931,464 | -0.91(-0.69%) |
May 15, 2017 | 133.53 | 134.14 | 130.35 | 131.28 | 1,316,849 | +0.66(+0.50%) |
May 12, 2017 | 129.54 | 130.82 | 129.38 | 130.62 | 826,581 | +0.83(+0.64%) |
May 11, 2017 | 131.08 | 131.59 | 129.62 | 129.79 | 1,139,977 | -0.18(-0.14%) |
May 10, 2017 | 128.09 | 131.21 | 127.69 | 129.97 | 1,668,267 | +3.01(+2.37%) |
May 09, 2017 | 128.38 | 128.38 | 126.65 | 126.96 | 1,299,904 | -1.28(-1.00%) |
May 08, 2017 | 127.19 | 128.69 | 125.89 | 128.24 | 1,628,904 | +1.31(+1.03%) |
May 05, 2017 | 124.86 | 127.11 | 124.39 | 126.93 | 1,328,939 | +2.41(+1.94%) |
May 04, 2017 | 129.70 | 129.70 | 122.03 | 124.52 | 2,553,025 | -1.65(-1.30%) |
May 03, 2017 | 122.90 | 126.34 | 122.45 | 126.17 | 1,999,583 | +2.98(+2.42%) |
May 02, 2017 | 123.14 | 124.09 | 122.08 | 123.19 | 1,580,727 | +0.36(+0.29%) |
May 01, 2017 | 123.91 | 124.27 | 122.32 | 122.83 | 1,677,356 | -1.25(-1.01%) |
Apr 28, 2017 | 125.73 | 125.95 | 123.37 | 124.08 | 1,254,023 | -0.51(-0.41%) |
Apr 27, 2017 | 125.34 | 125.58 | 122.36 | 124.59 | 1,263,903 | -2.02(-1.59%) |
Apr 26, 2017 | 127.00 | 129.43 | 126.48 | 126.61 | 833,215 | -1.71(-1.33%) |
Apr 25, 2017 | 127.38 | 128.71 | 126.52 | 128.31 | 934,169 | +1.52(+1.20%) |
Apr 24, 2017 | 126.92 | 127.72 | 125.22 | 126.79 | 1,026,858 | +1.39(+1.11%) |
Apr 21, 2017 | 124.38 | 126.25 | 123.85 | 125.40 | 970,216 | +0.54(+0.43%) |
Apr 20, 2017 | 123.86 | 126.28 | 123.64 | 124.86 | 1,274,014 | +1.70(+1.38%) |
Apr 19, 2017 | 126.97 | 127.52 | 122.63 | 123.16 | 1,212,877 | -3.64(-2.87%) |
Apr 18, 2017 | 127.44 | 129.09 | 126.38 | 126.80 | 1,016,701 | -2.09(-1.62%) |
Apr 17, 2017 | 127.41 | 129.11 | 127.41 | 128.89 | 1,211,887 | +1.40(+1.10%) |
Apr 13, 2017 | 129.40 | 130.58 | 127.11 | 127.49 | 1,528,186 | -2.09(-1.61%) |
Apr 12, 2017 | 129.40 | 131.11 | 128.58 | 129.57 | 1,428,636 | +0.26(+0.20%) |
Apr 11, 2017 | 128.12 | 129.37 | 127.41 | 129.31 | 1,177,492 | +0.66(+0.51%) |
Apr 10, 2017 | 127.23 | 129.18 | 126.40 | 128.65 | 1,188,571 | +2.07(+1.63%) |
Apr 07, 2017 | 127.34 | 127.79 | 126.10 | 126.59 | 826,283 | -0.75(-0.59%) |
Apr 06, 2017 | 125.51 | 127.52 | 124.92 | 127.34 | 981,343 | +2.68(+2.15%) |
Apr 05, 2017 | 128.78 | 129.49 | 124.20 | 124.66 | 1,505,744 | -2.86(-2.24%) |
Apr 04, 2017 | 126.13 | 127.82 | 124.84 | 127.52 | 959,139 | +1.75(+1.39%) |
Apr 03, 2017 | 125.52 | 125.83 | 123.54 | 125.77 | 966,924 | +0.04(+0.03%) |
Mar 31, 2017 | 124.27 | 126.37 | 124.07 | 125.72 | 1,045,760 | +0.61(+0.49%) |
Mar 30, 2017 | 127.20 | 127.77 | 124.97 | 125.12 | 1,645,025 | -1.43(-1.13%) |
Mar 29, 2017 | 124.66 | 127.11 | 124.41 | 126.55 | 1,220,517 | +1.53(+1.22%) |
Mar 28, 2017 | 122.88 | 125.38 | 121.92 | 125.02 | 1,243,145 | +2.37(+1.93%) |
Mar 27, 2017 | 120.98 | 123.12 | 120.15 | 122.65 | 1,002,890 | +0.02(+0.02%) |
Mar 24, 2017 | 123.38 | 124.02 | 122.18 | 122.63 | 968,502 | -0.39(-0.32%) |
Mar 23, 2017 | 123.54 | 124.81 | 122.93 | 123.02 | 1,771,365 | -0.76(-0.62%) |
Mar 22, 2017 | 124.46 | 125.52 | 123.48 | 123.79 | 1,574,850 | -1.33(-1.06%) |
Mar 21, 2017 | 128.40 | 128.69 | 124.94 | 125.12 | 1,275,453 | -2.88(-2.25%) |
Mar 20, 2017 | 126.29 | 128.03 | 125.20 | 128.00 | 977,771 | +0.19(+0.15%) |
Mar 17, 2017 | 128.12 | 129.21 | 127.42 | 127.81 | 1,738,037 | +0.29(+0.23%) |
Mar 16, 2017 | 128.89 | 129.33 | 127.35 | 127.52 | 1,094,153 | -1.42(-1.10%) |
Mar 15, 2017 | 126.98 | 129.42 | 125.39 | 128.94 | 1,679,120 | +3.06(+2.43%) |
Mar 14, 2017 | 123.97 | 126.32 | 122.64 | 125.88 | 1,579,314 | -0.34(-0.27%) |
Mar 13, 2017 | 124.33 | 126.37 | 124.33 | 126.22 | 1,582,091 | +2.11(+1.70%) |
Mar 10, 2017 | 126.22 | 126.22 | 123.42 | 124.12 | 1,906,219 | -1.03(-0.82%) |
Mar 09, 2017 | 123.00 | 125.69 | 122.55 | 125.15 | 1,557,334 | +1.12(+0.90%) |
Mar 08, 2017 | 129.79 | 131.08 | 123.81 | 124.03 | 2,002,843 | -6.79(-5.19%) |
Mar 07, 2017 | 131.75 | 131.97 | 130.01 | 130.82 | 992,171 | -0.49(-0.37%) |
Mar 06, 2017 | 129.67 | 131.46 | 129.18 | 131.31 | 977,194 | +1.60(+1.23%) |
Mar 03, 2017 | 130.10 | 130.76 | 129.49 | 129.71 | 629,287 | -0.02(-0.02%) |
Mar 02, 2017 | 131.79 | 131.78 | 129.31 | 129.73 | 1,131,758 | -2.06(-1.56%) |