Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 144.59 | 146.00 | 142.60 | 145.20 | 1,151,754 | +1.87(+1.30%) |
May 30, 2017 | 142.56 | 144.45 | 141.70 | 143.33 | 766,822 | +1.23(+0.87%) |
May 26, 2017 | 141.40 | 143.09 | 140.24 | 142.10 | 1,176,927 | +0.71(+0.50%) |
May 25, 2017 | 138.71 | 141.94 | 138.71 | 141.39 | 1,908,345 | +2.74(+1.98%) |
May 24, 2017 | 138.78 | 139.26 | 137.78 | 138.65 | 1,017,447 | +0.43(+0.31%) |
May 23, 2017 | 137.93 | 138.31 | 136.26 | 138.22 | 894,555 | +0.12(+0.09%) |
May 22, 2017 | 139.23 | 139.42 | 138.04 | 138.10 | 982,949 | -0.33(-0.24%) |
May 19, 2017 | 138.00 | 138.99 | 137.70 | 138.43 | 768,074 | +0.74(+0.54%) |
May 18, 2017 | 136.00 | 138.84 | 135.59 | 137.69 | 882,702 | +1.61(+1.18%) |
May 17, 2017 | 137.53 | 137.89 | 134.68 | 136.08 | 733,780 | -2.53(-1.83%) |
May 16, 2017 | 138.83 | 139.12 | 137.50 | 138.61 | 595,772 | +0.15(+0.11%) |
May 15, 2017 | 138.90 | 139.95 | 138.16 | 138.46 | 788,698 | -0.21(-0.15%) |
May 12, 2017 | 137.24 | 139.23 | 137.14 | 138.67 | 689,635 | +1.21(+0.88%) |
May 11, 2017 | 136.51 | 137.61 | 135.85 | 137.46 | 561,010 | +0.45(+0.33%) |
May 10, 2017 | 137.96 | 138.35 | 135.81 | 137.01 | 1,119,265 | -1.16(-0.84%) |
May 09, 2017 | 137.97 | 138.97 | 137.23 | 138.17 | 730,088 | +1.17(+0.85%) |
May 08, 2017 | 138.25 | 138.77 | 136.32 | 137.00 | 1,411,660 | -1.03(-0.75%) |
May 05, 2017 | 141.69 | 141.85 | 137.77 | 138.03 | 1,440,066 | -3.86(-2.72%) |
May 04, 2017 | 132.21 | 142.18 | 132.02 | 141.89 | 2,072,584 | +9.92(+7.52%) |
May 03, 2017 | 134.50 | 135.84 | 131.32 | 131.97 | 1,720,208 | -2.15(-1.60%) |
May 02, 2017 | 133.56 | 135.30 | 133.38 | 134.12 | 1,642,979 | +0.44(+0.33%) |
May 01, 2017 | 135.39 | 136.33 | 133.03 | 133.68 | 1,433,294 | -0.94(-0.70%) |
Apr 28, 2017 | 139.79 | 145.24 | 133.71 | 134.62 | 4,319,723 | +14.53(+12.10%) |
Apr 27, 2017 | 119.96 | 120.41 | 119.16 | 120.09 | 1,299,612 | +0.35(+0.29%) |
Apr 26, 2017 | 119.24 | 120.06 | 118.45 | 119.74 | 570,085 | +0.96(+0.81%) |
Apr 25, 2017 | 121.47 | 121.79 | 118.37 | 118.78 | 1,075,021 | -1.56(-1.30%) |
Apr 24, 2017 | 120.02 | 120.88 | 119.05 | 120.34 | 824,326 | +1.90(+1.60%) |
Apr 21, 2017 | 119.10 | 120.02 | 118.08 | 118.44 | 719,645 | -0.43(-0.36%) |
Apr 20, 2017 | 117.50 | 119.19 | 116.32 | 118.87 | 670,080 | +1.32(+1.12%) |
Apr 19, 2017 | 116.65 | 117.98 | 116.57 | 117.55 | 490,018 | +1.23(+1.06%) |
Apr 18, 2017 | 114.94 | 116.40 | 114.74 | 116.32 | 410,061 | +1.14(+0.99%) |
Apr 17, 2017 | 113.96 | 115.31 | 113.81 | 115.18 | 465,244 | +1.45(+1.27%) |
Apr 13, 2017 | 113.97 | 114.72 | 113.40 | 113.73 | 497,186 | -0.38(-0.33%) |
Apr 12, 2017 | 115.16 | 115.50 | 113.93 | 114.11 | 484,638 | -0.84(-0.73%) |
Apr 11, 2017 | 114.82 | 115.25 | 114.10 | 114.95 | 473,945 | +0.22(+0.19%) |
Apr 10, 2017 | 115.25 | 115.25 | 114.27 | 114.73 | 446,289 | -0.01(-0.01%) |
Apr 07, 2017 | 114.76 | 115.74 | 114.66 | 114.74 | 511,730 | -0.45(-0.39%) |
Apr 06, 2017 | 114.77 | 115.36 | 114.18 | 115.19 | 509,600 | +0.39(+0.34%) |
Apr 05, 2017 | 115.94 | 116.45 | 114.72 | 114.80 | 448,811 | -0.81(-0.70%) |
Apr 04, 2017 | 116.56 | 116.99 | 115.25 | 115.61 | 578,943 | -0.75(-0.64%) |
Apr 03, 2017 | 115.13 | 116.75 | 114.80 | 116.36 | 1,109,975 | +1.65(+1.44%) |
Mar 31, 2017 | 113.70 | 115.20 | 113.46 | 114.71 | 563,201 | +0.75(+0.66%) |
Mar 30, 2017 | 114.59 | 114.98 | 113.75 | 113.96 | 637,395 | -0.27(-0.24%) |
Mar 29, 2017 | 113.81 | 114.92 | 113.25 | 114.23 | 297,599 | +0.33(+0.29%) |
Mar 28, 2017 | 113.76 | 114.35 | 113.22 | 113.90 | 394,501 | -0.12(-0.11%) |
Mar 27, 2017 | 113.42 | 114.49 | 112.21 | 114.02 | 641,115 | +0.15(+0.13%) |
Mar 24, 2017 | 112.64 | 114.99 | 112.64 | 113.87 | 664,630 | +1.32(+1.17%) |
Mar 23, 2017 | 111.93 | 113.33 | 111.35 | 112.55 | 526,688 | +0.56(+0.50%) |
Mar 22, 2017 | 110.95 | 112.49 | 110.25 | 111.99 | 509,571 | +0.93(+0.84%) |
Mar 21, 2017 | 113.77 | 114.29 | 110.58 | 111.06 | 1,027,791 | -2.17(-1.92%) |
Mar 20, 2017 | 112.25 | 113.31 | 111.65 | 113.23 | 862,349 | +1.38(+1.23%) |
Mar 17, 2017 | 110.89 | 113.00 | 110.56 | 111.85 | 1,195,094 | +1.38(+1.25%) |
Mar 16, 2017 | 110.65 | 111.40 | 109.76 | 110.47 | 616,810 | +0.16(+0.15%) |
Mar 15, 2017 | 107.59 | 110.87 | 107.12 | 110.31 | 1,082,028 | +2.83(+2.63%) |
Mar 14, 2017 | 107.84 | 107.84 | 106.62 | 107.48 | 490,480 | -0.51(-0.47%) |
Mar 13, 2017 | 105.47 | 108.27 | 105.47 | 107.99 | 665,790 | +2.67(+2.54%) |
Mar 10, 2017 | 105.84 | 105.92 | 104.39 | 105.32 | 448,236 | -0.04(-0.04%) |
Mar 09, 2017 | 104.09 | 105.59 | 103.22 | 105.36 | 482,173 | +1.64(+1.58%) |
Mar 08, 2017 | 103.65 | 104.59 | 103.39 | 103.72 | 375,301 | +0.57(+0.55%) |
Mar 07, 2017 | 102.47 | 103.82 | 102.02 | 103.15 | 609,327 | +0.41(+0.40%) |
Mar 06, 2017 | 104.10 | 104.70 | 102.18 | 102.74 | 771,715 | -1.30(-1.25%) |
Mar 03, 2017 | 104.20 | 104.25 | 103.12 | 104.04 | 516,587 | -0.08(-0.08%) |
Mar 02, 2017 | 104.09 | 104.53 | 103.16 | 104.12 | 568,489 | +0.29(+0.28%) |