Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 130.67 | 131.28 | 129.40 | 130.93 | 1,761,932 | +0.30(+0.23%) |
May 30, 2017 | 129.71 | 131.15 | 129.56 | 130.63 | 1,483,630 | +0.58(+0.45%) |
May 26, 2017 | 129.35 | 130.55 | 129.29 | 130.05 | 759,212 | +0.65(+0.50%) |
May 25, 2017 | 129.27 | 130.07 | 128.91 | 129.40 | 1,797,217 | +0.65(+0.50%) |
May 24, 2017 | 128.82 | 129.49 | 127.94 | 128.75 | 1,440,995 | -0.18(-0.14%) |
May 23, 2017 | 129.15 | 129.51 | 128.54 | 128.93 | 1,395,484 | -0.07(-0.06%) |
May 22, 2017 | 129.22 | 130.25 | 128.72 | 129.01 | 1,572,715 | +0.41(+0.32%) |
May 19, 2017 | 126.88 | 129.36 | 126.52 | 128.60 | 2,034,468 | +2.54(+2.02%) |
May 18, 2017 | 126.42 | 126.78 | 124.59 | 126.06 | 1,660,789 | -1.22(-0.96%) |
May 17, 2017 | 129.84 | 128.91 | 127.22 | 127.28 | 1,532,639 | -2.56(-1.97%) |
May 16, 2017 | 129.29 | 129.90 | 128.16 | 129.84 | 1,484,810 | +0.68(+0.52%) |
May 15, 2017 | 130.28 | 130.63 | 128.91 | 129.17 | 2,018,304 | -0.31(-0.24%) |
May 12, 2017 | 130.54 | 131.27 | 129.05 | 129.48 | 2,115,500 | -1.54(-1.18%) |
May 11, 2017 | 130.80 | 131.81 | 129.03 | 131.02 | 2,621,923 | -0.32(-0.24%) |
May 10, 2017 | 130.12 | 131.72 | 129.74 | 131.34 | 2,617,006 | +1.23(+0.94%) |
May 09, 2017 | 129.09 | 130.41 | 128.88 | 130.12 | 1,639,629 | +1.20(+0.93%) |
May 08, 2017 | 128.12 | 128.91 | 127.61 | 128.91 | 2,327,218 | +0.67(+0.52%) |
May 05, 2017 | 128.93 | 129.18 | 127.69 | 128.24 | 1,627,194 | -0.46(-0.36%) |
May 04, 2017 | 131.28 | 131.66 | 128.19 | 128.71 | 2,610,675 | -2.14(-1.63%) |
May 03, 2017 | 131.52 | 132.12 | 129.83 | 130.84 | 2,299,734 | -1.59(-1.20%) |
May 02, 2017 | 134.24 | 134.74 | 131.53 | 132.43 | 5,040,147 | +7.61(+6.10%) |
May 01, 2017 | 125.22 | 125.76 | 123.60 | 124.82 | 2,423,378 | +0.32(+0.26%) |
Apr 28, 2017 | 124.93 | 125.56 | 124.03 | 124.50 | 1,334,701 | -0.10(-0.08%) |
Apr 27, 2017 | 125.75 | 125.85 | 123.90 | 124.60 | 1,215,712 | -0.83(-0.66%) |
Apr 26, 2017 | 125.24 | 126.31 | 124.55 | 125.43 | 1,336,163 | -0.03(-0.03%) |
Apr 25, 2017 | 123.94 | 126.73 | 123.94 | 125.46 | 2,583,621 | +2.48(+2.02%) |
Apr 24, 2017 | 122.07 | 123.28 | 122.01 | 122.98 | 1,818,850 | +2.92(+2.43%) |
Apr 21, 2017 | 120.54 | 121.24 | 119.15 | 120.06 | 1,622,105 | -0.48(-0.40%) |
Apr 20, 2017 | 119.88 | 121.12 | 119.58 | 120.54 | 1,356,071 | +1.48(+1.25%) |
Apr 19, 2017 | 120.36 | 120.62 | 118.63 | 119.06 | 1,953,101 | -0.60(-0.50%) |
Apr 18, 2017 | 119.79 | 120.69 | 118.80 | 119.66 | 1,669,674 | -1.59(-1.31%) |
Apr 17, 2017 | 120.43 | 121.31 | 119.83 | 121.25 | 1,331,243 | +2.00(+1.68%) |
Apr 13, 2017 | 121.66 | 122.49 | 119.22 | 119.24 | 1,883,730 | -1.94(-1.60%) |
Apr 12, 2017 | 124.10 | 124.10 | 120.89 | 121.18 | 1,862,379 | -2.94(-2.37%) |
Apr 11, 2017 | 122.98 | 124.25 | 120.86 | 124.12 | 1,757,250 | +1.11(+0.90%) |
Apr 10, 2017 | 123.65 | 125.01 | 122.98 | 123.01 | 1,496,759 | -0.25(-0.20%) |
Apr 07, 2017 | 123.41 | 124.58 | 123.23 | 123.26 | 814,353 | -0.45(-0.36%) |
Apr 06, 2017 | 123.75 | 124.39 | 123.02 | 123.71 | 943,943 | +0.13(+0.11%) |
Apr 05, 2017 | 124.86 | 126.22 | 123.19 | 123.58 | 1,456,617 | -0.24(-0.19%) |
Apr 04, 2017 | 123.49 | 124.05 | 122.76 | 123.81 | 1,197,388 | +0.32(+0.26%) |
Apr 03, 2017 | 125.00 | 125.14 | 122.49 | 123.49 | 1,240,162 | -1.22(-0.98%) |
Mar 31, 2017 | 124.75 | 125.69 | 124.42 | 124.71 | 1,029,794 | -0.63(-0.50%) |
Mar 30, 2017 | 125.10 | 125.65 | 124.56 | 125.34 | 799,678 | +0.21(+0.17%) |
Mar 29, 2017 | 124.87 | 125.66 | 124.69 | 125.13 | 942,725 | +0.02(+0.01%) |
Mar 28, 2017 | 123.45 | 125.52 | 123.00 | 125.12 | 1,727,265 | +1.67(+1.36%) |
Mar 27, 2017 | 122.63 | 123.81 | 121.64 | 123.44 | 1,472,948 | -0.92(-0.74%) |
Mar 24, 2017 | 125.57 | 126.09 | 123.84 | 124.36 | 1,172,012 | -1.20(-0.95%) |
Mar 23, 2017 | 125.09 | 126.42 | 124.59 | 125.55 | 973,223 | +0.30(+0.24%) |
Mar 22, 2017 | 124.09 | 125.64 | 123.90 | 125.26 | 989,228 | +0.95(+0.76%) |
Mar 21, 2017 | 127.60 | 128.00 | 124.02 | 124.31 | 1,236,897 | -2.95(-2.32%) |
Mar 20, 2017 | 127.44 | 128.03 | 126.96 | 127.26 | 1,145,834 | -0.18(-0.14%) |
Mar 17, 2017 | 127.81 | 128.27 | 126.87 | 127.44 | 2,157,845 | +0.43(+0.34%) |
Mar 16, 2017 | 127.73 | 128.23 | 126.84 | 127.01 | 1,184,298 | -0.30(-0.23%) |
Mar 15, 2017 | 125.28 | 128.08 | 124.92 | 127.31 | 1,229,715 | +2.86(+2.30%) |
Mar 14, 2017 | 124.87 | 125.09 | 123.10 | 124.45 | 922,254 | -1.58(-1.26%) |
Mar 13, 2017 | 125.19 | 126.13 | 124.97 | 126.03 | 1,312,393 | +1.07(+0.86%) |
Mar 10, 2017 | 123.82 | 125.07 | 123.31 | 124.96 | 1,233,926 | +2.19(+1.79%) |
Mar 09, 2017 | 124.29 | 125.17 | 121.90 | 122.77 | 2,218,869 | -1.92(-1.54%) |
Mar 08, 2017 | 125.35 | 125.94 | 124.49 | 124.69 | 982,635 | -0.77(-0.61%) |
Mar 07, 2017 | 125.45 | 125.93 | 124.50 | 125.45 | 1,100,189 | -0.27(-0.22%) |
Mar 06, 2017 | 124.61 | 125.95 | 124.58 | 125.73 | 1,018,923 | +0.40(+0.32%) |
Mar 03, 2017 | 124.84 | 125.67 | 124.48 | 125.32 | 1,107,270 | +0.91(+0.73%) |
Mar 02, 2017 | 125.88 | 125.88 | 124.23 | 124.42 | 1,285,918 | -1.66(-1.32%) |