Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 119.92 | 119.96 | 119.28 | 119.76 | 1,040,419 | -0.02(-0.02%) |
May 30, 2017 | 119.73 | 119.91 | 119.61 | 119.78 | 730,013 | -0.12(-0.10%) |
May 26, 2017 | 119.84 | 120.00 | 119.78 | 119.91 | 490,672 | -0.03(-0.02%) |
May 25, 2017 | 119.69 | 120.09 | 119.59 | 119.93 | 558,699 | +0.55(+0.46%) |
May 24, 2017 | 119.27 | 119.47 | 119.07 | 119.38 | 1,300,743 | +0.29(+0.25%) |
May 23, 2017 | 119.10 | 119.21 | 118.84 | 119.09 | 739,453 | +0.24(+0.20%) |
May 22, 2017 | 118.56 | 118.95 | 118.51 | 118.85 | 780,997 | +0.62(+0.52%) |
May 19, 2017 | 117.76 | 118.62 | 117.67 | 118.23 | 1,070,223 | +0.80(+0.68%) |
May 18, 2017 | 116.84 | 117.90 | 116.75 | 117.43 | 1,104,352 | +0.41(+0.35%) |
May 17, 2017 | 118.16 | 118.36 | 116.95 | 117.02 | 1,114,602 | -2.07(-1.74%) |
May 16, 2017 | 119.48 | 119.48 | 118.89 | 119.09 | 775,503 | -0.10(-0.08%) |
May 15, 2017 | 118.77 | 119.31 | 118.69 | 119.19 | 942,642 | +0.62(+0.53%) |
May 12, 2017 | 118.69 | 118.69 | 118.42 | 118.56 | 409,030 | -0.20(-0.17%) |
May 11, 2017 | 118.78 | 118.86 | 118.14 | 118.77 | 720,180 | -0.26(-0.22%) |
May 10, 2017 | 118.79 | 119.06 | 118.69 | 119.02 | 647,038 | +0.20(+0.17%) |
May 09, 2017 | 119.11 | 119.19 | 118.66 | 118.82 | 2,275,580 | -0.13(-0.11%) |
May 08, 2017 | 119.02 | 119.10 | 118.68 | 118.95 | 331,796 | -0.04(-0.03%) |
May 05, 2017 | 118.62 | 119.01 | 118.47 | 118.99 | 430,193 | +0.55(+0.47%) |
May 04, 2017 | 118.59 | 118.59 | 117.96 | 118.44 | 711,281 | +0.03(+0.02%) |
May 03, 2017 | 118.44 | 118.51 | 118.03 | 118.41 | 798,405 | -0.16(-0.13%) |
May 02, 2017 | 118.69 | 118.75 | 118.37 | 118.57 | 553,264 | +0.04(+0.04%) |
May 01, 2017 | 118.51 | 118.81 | 118.29 | 118.53 | 801,316 | +0.28(+0.23%) |
Apr 28, 2017 | 118.77 | 118.77 | 118.19 | 118.25 | 808,228 | -0.30(-0.25%) |
Apr 27, 2017 | 118.59 | 118.74 | 118.26 | 118.54 | 467,679 | +0.05(+0.05%) |
Apr 26, 2017 | 118.56 | 119.00 | 118.44 | 118.49 | 753,230 | +0.00(+0.00%) |
Apr 25, 2017 | 118.18 | 118.69 | 118.13 | 118.49 | 958,146 | +0.72(+0.61%) |
Apr 24, 2017 | 117.78 | 117.94 | 117.54 | 117.77 | 1,194,388 | +1.23(+1.06%) |
Apr 21, 2017 | 116.91 | 116.92 | 116.34 | 116.54 | 876,358 | -0.38(-0.33%) |
Apr 20, 2017 | 116.30 | 117.14 | 116.14 | 116.92 | 1,347,788 | +0.92(+0.79%) |
Apr 19, 2017 | 116.52 | 116.70 | 115.86 | 116.00 | 729,520 | -0.14(-0.12%) |
Apr 18, 2017 | 116.18 | 116.41 | 115.74 | 116.14 | 947,106 | -0.30(-0.26%) |
Apr 17, 2017 | 115.63 | 116.47 | 115.62 | 116.45 | 1,174,692 | +1.00(+0.86%) |
Apr 13, 2017 | 116.05 | 116.42 | 115.45 | 115.45 | 2,355,156 | -0.83(-0.71%) |
Apr 12, 2017 | 116.64 | 116.72 | 116.09 | 116.28 | 1,439,875 | -0.48(-0.41%) |
Apr 11, 2017 | 116.66 | 116.77 | 115.89 | 116.76 | 1,708,356 | -0.07(-0.06%) |
Apr 10, 2017 | 116.85 | 117.28 | 116.55 | 116.83 | 733,081 | +0.11(+0.09%) |
Apr 07, 2017 | 116.74 | 117.12 | 116.49 | 116.72 | 788,982 | -0.09(-0.08%) |
Apr 06, 2017 | 116.61 | 117.12 | 116.33 | 116.81 | 3,386,447 | +0.32(+0.28%) |
Apr 05, 2017 | 117.30 | 117.79 | 116.38 | 116.49 | 1,925,470 | -0.41(-0.35%) |
Apr 04, 2017 | 116.59 | 116.90 | 116.46 | 116.90 | 451,777 | +0.05(+0.05%) |
Apr 03, 2017 | 117.11 | 117.20 | 116.14 | 116.85 | 1,281,449 | -0.19(-0.16%) |
Mar 31, 2017 | 117.13 | 117.42 | 117.03 | 117.04 | 1,225,370 | -0.27(-0.23%) |
Mar 30, 2017 | 116.95 | 117.40 | 116.81 | 117.30 | 793,040 | +0.39(+0.34%) |
Mar 29, 2017 | 116.64 | 117.05 | 116.49 | 116.91 | 468,057 | +0.16(+0.14%) |
Mar 28, 2017 | 115.80 | 117.03 | 115.72 | 116.75 | 1,222,719 | +0.84(+0.72%) |
Mar 27, 2017 | 115.01 | 116.08 | 114.91 | 115.91 | 1,257,524 | -0.14(-0.12%) |
Mar 24, 2017 | 116.32 | 116.62 | 115.62 | 116.06 | 1,606,309 | -0.05(-0.04%) |
Mar 23, 2017 | 116.00 | 116.75 | 115.90 | 116.11 | 2,354,121 | -0.10(-0.08%) |
Mar 22, 2017 | 116.00 | 116.34 | 115.57 | 116.20 | 887,201 | +0.26(+0.22%) |
Mar 21, 2017 | 117.86 | 117.90 | 115.86 | 115.95 | 1,077,603 | -1.56(-1.33%) |
Mar 20, 2017 | 117.70 | 117.78 | 117.31 | 117.50 | 1,006,680 | -0.21(-0.18%) |
Mar 17, 2017 | 118.09 | 118.10 | 117.70 | 117.71 | 666,847 | -0.13(-0.11%) |
Mar 16, 2017 | 118.23 | 118.23 | 117.68 | 117.85 | 724,514 | -0.21(-0.17%) |
Mar 15, 2017 | 117.29 | 118.29 | 117.23 | 118.05 | 1,032,383 | +1.04(+0.89%) |
Mar 14, 2017 | 117.16 | 117.16 | 116.66 | 117.01 | 445,543 | -0.44(-0.38%) |
Mar 13, 2017 | 117.34 | 117.47 | 117.18 | 117.46 | 1,288,227 | +0.12(+0.10%) |
Mar 10, 2017 | 117.52 | 117.54 | 116.86 | 117.34 | 558,381 | +0.40(+0.34%) |
Mar 09, 2017 | 116.94 | 117.20 | 116.42 | 116.94 | 707,091 | +0.04(+0.04%) |
Mar 08, 2017 | 117.22 | 117.44 | 116.80 | 116.90 | 532,035 | -0.28(-0.24%) |
Mar 07, 2017 | 117.31 | 117.51 | 117.02 | 117.17 | 718,121 | -0.37(-0.32%) |
Mar 06, 2017 | 117.37 | 117.70 | 117.16 | 117.55 | 507,991 | -0.36(-0.31%) |
Mar 03, 2017 | 117.71 | 117.98 | 117.52 | 117.91 | 714,131 | +0.12(+0.10%) |
Mar 02, 2017 | 118.50 | 118.50 | 117.77 | 117.79 | 809,628 | -0.77(-0.65%) |