Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 128.56 | 129.00 | 126.48 | 128.13 | 1,106,113 | +0.13(+0.10%) |
May 30, 2017 | 127.02 | 129.08 | 126.82 | 128.00 | 489,280 | +0.84(+0.66%) |
May 26, 2017 | 127.40 | 127.40 | 126.40 | 127.16 | 354,104 | -0.42(-0.33%) |
May 25, 2017 | 127.00 | 127.86 | 126.42 | 127.58 | 377,124 | +0.73(+0.58%) |
May 24, 2017 | 126.27 | 126.92 | 125.53 | 126.85 | 717,142 | +0.86(+0.68%) |
May 23, 2017 | 128.61 | 128.81 | 124.94 | 125.99 | 740,931 | -2.56(-1.99%) |
May 22, 2017 | 127.54 | 129.22 | 127.25 | 128.55 | 662,070 | +1.40(+1.10%) |
May 19, 2017 | 126.44 | 127.51 | 126.39 | 127.15 | 655,583 | +1.25(+0.99%) |
May 18, 2017 | 126.89 | 128.02 | 124.27 | 125.90 | 1,271,062 | -1.97(-1.54%) |
May 17, 2017 | 129.90 | 130.62 | 127.71 | 127.87 | 1,082,549 | -3.51(-2.67%) |
May 16, 2017 | 131.46 | 131.93 | 130.23 | 131.38 | 782,459 | -0.34(-0.26%) |
May 15, 2017 | 129.64 | 131.78 | 129.38 | 131.72 | 1,064,717 | +2.56(+1.98%) |
May 12, 2017 | 129.63 | 130.25 | 129.08 | 129.16 | 899,018 | -0.78(-0.60%) |
May 11, 2017 | 131.14 | 131.48 | 129.64 | 129.94 | 977,464 | -1.66(-1.26%) |
May 10, 2017 | 130.59 | 131.67 | 129.46 | 131.60 | 1,251,676 | +0.76(+0.58%) |
May 09, 2017 | 129.98 | 131.49 | 129.52 | 130.84 | 1,022,485 | +1.08(+0.83%) |
May 08, 2017 | 128.58 | 129.84 | 128.09 | 129.76 | 1,222,223 | +1.19(+0.93%) |
May 05, 2017 | 126.99 | 128.72 | 126.63 | 128.57 | 1,109,339 | +2.15(+1.70%) |
May 04, 2017 | 127.12 | 127.70 | 125.97 | 126.42 | 1,130,272 | -0.57(-0.45%) |
May 03, 2017 | 126.67 | 127.79 | 126.29 | 126.99 | 977,805 | -0.51(-0.40%) |
May 02, 2017 | 126.15 | 127.68 | 125.60 | 127.50 | 1,151,535 | +0.10(+0.08%) |
May 01, 2017 | 128.91 | 130.30 | 127.11 | 127.40 | 1,277,448 | -1.73(-1.34%) |
Apr 28, 2017 | 126.96 | 129.68 | 126.68 | 129.13 | 1,684,245 | +2.14(+1.69%) |
Apr 27, 2017 | 126.01 | 130.05 | 125.30 | 126.99 | 3,780,003 | -10.31(-7.51%) |
Apr 26, 2017 | 138.68 | 139.09 | 137.31 | 137.30 | 1,432,315 | -0.89(-0.64%) |
Apr 25, 2017 | 137.52 | 139.34 | 137.51 | 138.19 | 1,056,075 | +0.26(+0.19%) |
Apr 24, 2017 | 137.92 | 138.54 | 136.93 | 137.93 | 999,605 | +1.39(+1.02%) |
Apr 21, 2017 | 136.79 | 137.10 | 136.13 | 136.54 | 811,794 | -0.33(-0.24%) |
Apr 20, 2017 | 136.62 | 137.21 | 136.03 | 136.87 | 1,227,319 | +0.94(+0.69%) |
Apr 19, 2017 | 135.61 | 136.73 | 135.58 | 135.93 | 887,512 | +0.50(+0.37%) |
Apr 18, 2017 | 135.79 | 136.34 | 135.09 | 135.43 | 707,441 | -0.55(-0.40%) |
Apr 17, 2017 | 134.98 | 136.35 | 134.43 | 135.98 | 733,934 | +1.55(+1.15%) |
Apr 13, 2017 | 135.07 | 136.41 | 134.30 | 134.43 | 989,587 | -0.45(-0.33%) |
Apr 12, 2017 | 137.24 | 137.28 | 134.73 | 134.88 | 947,725 | -1.80(-1.32%) |
Apr 11, 2017 | 136.88 | 137.25 | 135.70 | 136.68 | 828,304 | -0.18(-0.13%) |
Apr 10, 2017 | 137.37 | 137.84 | 136.28 | 136.86 | 613,689 | -0.17(-0.12%) |
Apr 07, 2017 | 137.90 | 138.06 | 136.97 | 137.03 | 633,529 | -1.27(-0.92%) |
Apr 06, 2017 | 138.30 | 139.15 | 137.19 | 138.30 | 854,788 | +0.21(+0.15%) |
Apr 05, 2017 | 139.89 | 141.15 | 137.76 | 138.09 | 889,302 | -1.34(-0.96%) |
Apr 04, 2017 | 140.98 | 141.57 | 139.12 | 139.43 | 701,320 | -1.59(-1.13%) |
Apr 03, 2017 | 142.73 | 142.92 | 139.86 | 141.02 | 682,617 | -1.55(-1.09%) |
Mar 31, 2017 | 142.66 | 143.05 | 141.94 | 142.57 | 592,317 | +0.09(+0.06%) |
Mar 30, 2017 | 141.72 | 142.90 | 141.56 | 142.48 | 507,910 | +0.38(+0.27%) |
Mar 29, 2017 | 141.19 | 143.50 | 140.63 | 142.10 | 1,488,742 | -5.03(-3.42%) |
Mar 28, 2017 | 146.50 | 147.54 | 145.00 | 147.13 | 397,033 | +0.61(+0.42%) |
Mar 27, 2017 | 145.64 | 147.09 | 144.17 | 146.52 | 617,654 | -0.05(-0.03%) |
Mar 24, 2017 | 146.96 | 148.19 | 145.57 | 146.57 | 389,457 | +0.02(+0.01%) |
Mar 23, 2017 | 145.48 | 148.20 | 145.05 | 146.55 | 662,531 | +0.86(+0.59%) |
Mar 22, 2017 | 145.94 | 146.60 | 145.03 | 145.69 | 600,222 | -0.08(-0.05%) |
Mar 21, 2017 | 149.32 | 149.44 | 145.57 | 145.77 | 630,397 | -2.98(-2.00%) |
Mar 20, 2017 | 148.66 | 149.50 | 147.74 | 148.75 | 490,672 | -0.04(-0.03%) |
Mar 17, 2017 | 147.91 | 149.11 | 147.38 | 148.79 | 660,992 | +0.97(+0.66%) |
Mar 16, 2017 | 146.40 | 148.00 | 145.96 | 147.82 | 611,112 | +1.34(+0.91%) |
Mar 15, 2017 | 145.73 | 147.02 | 144.75 | 146.48 | 423,170 | +1.35(+0.93%) |
Mar 14, 2017 | 145.56 | 145.73 | 144.20 | 145.13 | 334,809 | -1.16(-0.79%) |
Mar 13, 2017 | 146.00 | 146.99 | 144.71 | 146.29 | 744,148 | +0.36(+0.25%) |
Mar 10, 2017 | 144.58 | 145.98 | 144.00 | 145.93 | 556,531 | +2.17(+1.51%) |
Mar 09, 2017 | 143.11 | 144.10 | 142.12 | 143.76 | 454,269 | +0.88(+0.62%) |
Mar 08, 2017 | 143.46 | 143.77 | 142.24 | 142.88 | 569,250 | -0.72(-0.50%) |
Mar 07, 2017 | 141.09 | 143.93 | 140.50 | 143.60 | 662,520 | +2.26(+1.60%) |
Mar 06, 2017 | 142.66 | 142.66 | 141.28 | 141.34 | 557,132 | -1.53(-1.07%) |
Mar 03, 2017 | 142.50 | 143.06 | 140.40 | 142.87 | 772,557 | +0.77(+0.54%) |
Mar 02, 2017 | 144.79 | 144.79 | 142.04 | 142.10 | 459,340 | -2.98(-2.05%) |