Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 123.84 | 124.50 | 123.44 | 124.41 | 1,084,741 | +0.66(+0.53%) |
May 30, 2017 | 123.80 | 123.81 | 123.19 | 123.75 | 1,830,657 | -0.36(-0.29%) |
May 26, 2017 | 123.99 | 124.35 | 123.56 | 124.11 | 1,017,761 | +0.04(+0.03%) |
May 25, 2017 | 125.20 | 125.27 | 123.79 | 124.07 | 1,407,775 | -0.32(-0.26%) |
May 24, 2017 | 122.28 | 125.72 | 121.71 | 124.39 | 2,406,369 | +2.16(+1.77%) |
May 23, 2017 | 122.40 | 122.71 | 121.63 | 122.23 | 851,781 | +0.14(+0.12%) |
May 22, 2017 | 122.21 | 122.45 | 121.52 | 122.09 | 732,675 | +0.55(+0.46%) |
May 19, 2017 | 121.10 | 121.87 | 120.75 | 121.53 | 1,150,064 | +0.81(+0.67%) |
May 18, 2017 | 117.05 | 120.94 | 115.58 | 120.72 | 2,227,203 | -0.42(-0.35%) |
May 17, 2017 | 123.23 | 123.08 | 121.14 | 121.15 | 1,426,550 | -2.08(-1.69%) |
May 16, 2017 | 122.56 | 123.89 | 122.56 | 123.23 | 1,877,312 | +0.81(+0.66%) |
May 15, 2017 | 122.22 | 122.67 | 121.73 | 122.42 | 2,163,505 | +0.42(+0.35%) |
May 12, 2017 | 121.03 | 122.22 | 120.97 | 122.00 | 1,181,098 | +0.59(+0.49%) |
May 11, 2017 | 121.31 | 121.64 | 120.38 | 121.40 | 955,418 | -0.08(-0.06%) |
May 10, 2017 | 120.91 | 121.52 | 120.56 | 121.48 | 882,987 | +0.52(+0.43%) |
May 09, 2017 | 121.42 | 121.72 | 120.87 | 120.96 | 916,556 | -0.44(-0.36%) |
May 08, 2017 | 120.74 | 121.59 | 120.68 | 121.40 | 1,069,133 | -0.37(-0.30%) |
May 05, 2017 | 119.08 | 121.82 | 118.81 | 121.77 | 2,164,433 | +2.97(+2.50%) |
May 04, 2017 | 118.30 | 118.83 | 117.96 | 118.80 | 1,552,094 | +0.74(+0.63%) |
May 03, 2017 | 117.91 | 118.36 | 117.59 | 118.05 | 1,063,570 | -0.04(-0.03%) |
May 02, 2017 | 117.97 | 118.14 | 117.09 | 118.09 | 1,373,693 | +0.57(+0.49%) |
May 01, 2017 | 117.92 | 118.03 | 117.09 | 117.52 | 998,786 | -0.02(-0.02%) |
Apr 28, 2017 | 117.67 | 118.19 | 116.72 | 117.54 | 1,617,400 | -0.47(-0.40%) |
Apr 27, 2017 | 115.86 | 118.47 | 112.87 | 118.01 | 1,758,425 | +0.35(+0.30%) |
Apr 26, 2017 | 117.10 | 118.41 | 116.71 | 117.66 | 1,633,261 | +0.39(+0.33%) |
Apr 25, 2017 | 116.18 | 117.32 | 115.82 | 117.27 | 1,778,851 | +1.59(+1.37%) |
Apr 24, 2017 | 114.21 | 115.79 | 113.89 | 115.68 | 2,016,857 | +3.22(+2.87%) |
Apr 21, 2017 | 112.58 | 112.92 | 111.98 | 112.46 | 907,971 | -0.14(-0.13%) |
Apr 20, 2017 | 111.66 | 112.90 | 111.26 | 112.60 | 1,100,194 | +1.48(+1.33%) |
Apr 19, 2017 | 112.10 | 112.29 | 110.83 | 111.12 | 1,191,826 | -0.15(-0.14%) |
Apr 18, 2017 | 111.02 | 111.64 | 110.61 | 111.27 | 1,593,200 | +0.25(+0.23%) |
Apr 17, 2017 | 110.75 | 111.76 | 110.44 | 111.02 | 702,708 | +0.55(+0.49%) |
Apr 13, 2017 | 110.98 | 111.74 | 110.41 | 110.47 | 870,428 | -0.71(-0.64%) |
Apr 12, 2017 | 111.62 | 112.18 | 111.02 | 111.19 | 961,200 | -0.89(-0.80%) |
Apr 11, 2017 | 112.13 | 112.42 | 111.57 | 112.08 | 1,083,903 | -0.37(-0.33%) |
Apr 10, 2017 | 111.60 | 112.79 | 110.97 | 112.45 | 729,936 | +0.68(+0.61%) |
Apr 07, 2017 | 112.05 | 112.38 | 111.41 | 111.77 | 1,144,721 | -0.49(-0.44%) |
Apr 06, 2017 | 111.33 | 112.62 | 111.16 | 112.26 | 1,316,995 | +1.17(+1.05%) |
Apr 05, 2017 | 112.85 | 112.85 | 110.88 | 111.09 | 1,531,199 | -1.07(-0.96%) |
Apr 04, 2017 | 111.41 | 112.46 | 111.04 | 112.17 | 1,070,169 | +1.19(+1.08%) |
Apr 03, 2017 | 111.68 | 112.15 | 110.14 | 110.97 | 1,941,075 | -0.56(-0.51%) |
Mar 31, 2017 | 111.19 | 112.36 | 111.06 | 111.54 | 1,563,295 | +0.00(+0.00%) |
Mar 30, 2017 | 111.09 | 112.48 | 111.01 | 111.54 | 1,842,051 | +0.21(+0.19%) |
Mar 29, 2017 | 111.62 | 112.49 | 111.25 | 111.33 | 1,388,651 | -0.38(-0.34%) |
Mar 28, 2017 | 111.50 | 112.29 | 110.73 | 111.71 | 2,254,829 | +0.84(+0.75%) |
Mar 27, 2017 | 108.90 | 111.18 | 108.78 | 110.87 | 1,392,329 | +1.39(+1.27%) |
Mar 24, 2017 | 110.54 | 111.09 | 109.23 | 109.48 | 904,453 | -1.16(-1.05%) |
Mar 23, 2017 | 109.98 | 111.11 | 109.53 | 110.63 | 830,579 | +0.54(+0.49%) |
Mar 22, 2017 | 109.80 | 110.48 | 109.36 | 110.10 | 1,173,342 | +0.11(+0.10%) |
Mar 21, 2017 | 111.24 | 111.57 | 109.66 | 109.98 | 1,113,356 | -1.21(-1.09%) |
Mar 20, 2017 | 111.37 | 111.64 | 110.95 | 111.20 | 684,172 | -0.08(-0.07%) |
Mar 17, 2017 | 110.71 | 111.42 | 110.55 | 111.27 | 2,442,527 | +1.13(+1.03%) |
Mar 16, 2017 | 111.62 | 112.09 | 110.07 | 110.14 | 1,666,639 | -1.41(-1.26%) |
Mar 15, 2017 | 110.31 | 111.87 | 109.75 | 111.56 | 1,708,061 | +1.85(+1.69%) |
Mar 14, 2017 | 109.49 | 110.21 | 109.30 | 109.70 | 1,547,951 | -0.07(-0.06%) |
Mar 13, 2017 | 110.35 | 110.35 | 109.08 | 109.77 | 1,680,939 | -0.22(-0.20%) |
Mar 10, 2017 | 110.53 | 110.67 | 109.92 | 109.98 | 1,496,401 | -0.04(-0.03%) |
Mar 09, 2017 | 111.11 | 111.63 | 109.67 | 110.02 | 1,838,238 | -1.49(-1.33%) |
Mar 08, 2017 | 111.16 | 112.49 | 111.12 | 111.51 | 2,889,163 | -0.21(-0.19%) |
Mar 07, 2017 | 110.62 | 111.95 | 110.30 | 111.72 | 1,782,622 | +1.00(+0.90%) |
Mar 06, 2017 | 110.19 | 111.27 | 110.16 | 110.72 | 1,280,226 | +0.12(+0.11%) |
Mar 03, 2017 | 111.00 | 111.03 | 110.38 | 110.60 | 1,144,700 | -0.37(-0.33%) |
Mar 02, 2017 | 112.41 | 112.69 | 110.87 | 110.97 | 1,139,574 | -1.48(-1.31%) |