Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 141.49 | 141.55 | 139.27 | 139.81 | 1,585,866 | -1.65(-1.17%) |
May 30, 2017 | 140.62 | 141.74 | 140.34 | 141.46 | 717,407 | +0.06(+0.04%) |
May 26, 2017 | 141.21 | 141.71 | 141.21 | 141.40 | 568,442 | +0.20(+0.14%) |
May 25, 2017 | 141.93 | 142.49 | 140.60 | 141.21 | 954,387 | -0.43(-0.30%) |
May 24, 2017 | 140.56 | 142.30 | 140.15 | 141.63 | 1,153,256 | +1.31(+0.93%) |
May 23, 2017 | 140.43 | 140.95 | 139.31 | 140.33 | 1,108,882 | +0.08(+0.06%) |
May 22, 2017 | 140.29 | 140.93 | 139.24 | 140.25 | 1,206,067 | +0.67(+0.48%) |
May 19, 2017 | 136.26 | 140.53 | 135.91 | 139.58 | 1,800,633 | +4.37(+3.23%) |
May 18, 2017 | 135.60 | 136.08 | 134.22 | 135.21 | 2,046,986 | -0.55(-0.41%) |
May 17, 2017 | 138.92 | 137.72 | 135.67 | 135.76 | 1,367,093 | -3.16(-2.28%) |
May 16, 2017 | 139.35 | 139.47 | 137.73 | 138.92 | 803,560 | -0.05(-0.04%) |
May 15, 2017 | 139.65 | 139.99 | 138.11 | 138.98 | 1,330,259 | -0.13(-0.10%) |
May 12, 2017 | 140.61 | 140.95 | 138.68 | 139.11 | 931,377 | -2.09(-1.48%) |
May 11, 2017 | 140.78 | 141.59 | 139.66 | 141.20 | 719,035 | -0.12(-0.09%) |
May 10, 2017 | 141.49 | 141.88 | 140.65 | 141.32 | 984,472 | -0.07(-0.05%) |
May 09, 2017 | 141.57 | 141.94 | 140.83 | 141.39 | 574,098 | -0.04(-0.03%) |
May 08, 2017 | 141.01 | 141.64 | 140.49 | 141.43 | 841,175 | +0.67(+0.47%) |
May 05, 2017 | 141.50 | 141.91 | 139.52 | 140.76 | 1,744,240 | -0.52(-0.37%) |
May 04, 2017 | 141.50 | 141.72 | 139.63 | 141.28 | 1,300,531 | +0.12(+0.09%) |
May 03, 2017 | 140.13 | 141.30 | 139.97 | 141.16 | 1,124,050 | +0.23(+0.16%) |
May 02, 2017 | 140.63 | 141.34 | 139.90 | 140.93 | 1,682,572 | +0.41(+0.29%) |
May 01, 2017 | 142.61 | 142.61 | 139.67 | 140.52 | 1,845,906 | -1.65(-1.16%) |
Apr 28, 2017 | 143.39 | 144.12 | 141.66 | 142.18 | 2,346,641 | -1.04(-0.73%) |
Apr 27, 2017 | 146.34 | 147.31 | 140.98 | 143.22 | 2,773,417 | -2.26(-1.56%) |
Apr 26, 2017 | 145.79 | 146.73 | 144.61 | 145.48 | 2,018,695 | -0.60(-0.41%) |
Apr 25, 2017 | 143.03 | 146.42 | 142.86 | 146.09 | 2,399,703 | +4.08(+2.87%) |
Apr 24, 2017 | 140.59 | 142.19 | 140.47 | 142.01 | 1,491,953 | +3.80(+2.75%) |
Apr 21, 2017 | 139.11 | 139.49 | 137.93 | 138.21 | 1,191,970 | -0.67(-0.48%) |
Apr 20, 2017 | 137.96 | 139.47 | 137.23 | 138.88 | 1,143,706 | +1.99(+1.45%) |
Apr 19, 2017 | 138.43 | 138.55 | 136.31 | 136.89 | 1,035,664 | -0.83(-0.60%) |
Apr 18, 2017 | 136.65 | 138.37 | 136.51 | 137.72 | 1,306,981 | +0.03(+0.03%) |
Apr 17, 2017 | 136.69 | 137.83 | 135.85 | 137.69 | 1,196,801 | +1.88(+1.39%) |
Apr 13, 2017 | 136.68 | 138.00 | 135.70 | 135.80 | 1,481,533 | -1.62(-1.18%) |
Apr 12, 2017 | 142.48 | 142.86 | 137.23 | 137.42 | 2,289,554 | -4.77(-3.35%) |
Apr 11, 2017 | 141.36 | 142.21 | 140.36 | 142.19 | 1,069,509 | +0.41(+0.29%) |
Apr 10, 2017 | 142.56 | 143.80 | 141.72 | 141.78 | 1,224,288 | -0.59(-0.42%) |
Apr 07, 2017 | 141.72 | 142.90 | 141.64 | 142.37 | 1,031,270 | +0.70(+0.49%) |
Apr 06, 2017 | 141.58 | 142.72 | 141.14 | 141.67 | 855,779 | +0.37(+0.26%) |
Apr 05, 2017 | 142.34 | 144.25 | 141.12 | 141.30 | 968,396 | -0.39(-0.27%) |
Apr 04, 2017 | 141.02 | 142.29 | 140.44 | 141.69 | 805,546 | +0.57(+0.40%) |
Apr 03, 2017 | 141.62 | 142.62 | 139.84 | 141.12 | 1,139,647 | -0.63(-0.44%) |
Mar 31, 2017 | 140.90 | 142.56 | 140.60 | 141.75 | 836,505 | +0.24(+0.17%) |
Mar 30, 2017 | 140.35 | 142.05 | 140.21 | 141.51 | 659,182 | +0.96(+0.68%) |
Mar 29, 2017 | 140.19 | 141.35 | 139.63 | 140.56 | 1,041,682 | +0.48(+0.34%) |
Mar 28, 2017 | 137.55 | 140.61 | 137.13 | 140.08 | 1,084,309 | +2.46(+1.79%) |
Mar 27, 2017 | 136.93 | 138.22 | 134.94 | 137.62 | 1,104,208 | -0.92(-0.66%) |
Mar 24, 2017 | 139.73 | 140.19 | 137.98 | 138.54 | 1,256,634 | -1.16(-0.83%) |
Mar 23, 2017 | 139.37 | 140.33 | 138.55 | 139.70 | 986,680 | +0.40(+0.29%) |
Mar 22, 2017 | 138.93 | 139.50 | 138.02 | 139.30 | 1,152,982 | +0.57(+0.41%) |
Mar 21, 2017 | 140.76 | 141.19 | 138.36 | 138.73 | 1,427,801 | -1.19(-0.85%) |
Mar 20, 2017 | 140.74 | 140.92 | 139.54 | 139.91 | 942,904 | -0.76(-0.54%) |
Mar 17, 2017 | 140.01 | 141.04 | 139.59 | 140.67 | 2,043,528 | +0.76(+0.54%) |
Mar 16, 2017 | 141.54 | 141.67 | 139.44 | 139.91 | 1,337,289 | -1.19(-0.84%) |
Mar 15, 2017 | 139.61 | 141.54 | 139.45 | 141.10 | 929,816 | +2.24(+1.61%) |
Mar 14, 2017 | 139.09 | 139.49 | 138.06 | 138.86 | 839,695 | -0.91(-0.65%) |
Mar 13, 2017 | 139.59 | 140.65 | 138.87 | 139.77 | 1,193,840 | +0.67(+0.48%) |
Mar 10, 2017 | 139.48 | 140.36 | 138.07 | 139.10 | 1,574,920 | +0.91(+0.66%) |
Mar 09, 2017 | 139.13 | 139.84 | 137.26 | 138.19 | 995,044 | -1.20(-0.86%) |
Mar 08, 2017 | 139.41 | 140.90 | 139.31 | 139.39 | 1,317,515 | +0.14(+0.10%) |
Mar 07, 2017 | 139.70 | 140.08 | 138.68 | 139.25 | 1,181,174 | -0.39(-0.28%) |
Mar 06, 2017 | 137.88 | 139.78 | 137.82 | 139.64 | 1,091,706 | +0.77(+0.55%) |
Mar 03, 2017 | 138.83 | 139.11 | 137.89 | 138.87 | 866,313 | -0.03(-0.02%) |
Mar 02, 2017 | 139.97 | 140.62 | 138.67 | 138.90 | 1,311,146 | -1.19(-0.85%) |