Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 120.72 | 120.80 | 120.03 | 120.48 | 567,107 | +0.04(+0.03%) |
May 30, 2017 | 120.35 | 120.56 | 120.22 | 120.45 | 440,264 | -0.02(-0.02%) |
May 26, 2017 | 120.38 | 120.52 | 120.22 | 120.47 | 541,022 | +0.06(+0.05%) |
May 25, 2017 | 119.87 | 120.62 | 119.81 | 120.41 | 484,513 | +0.87(+0.72%) |
May 24, 2017 | 119.20 | 119.63 | 119.05 | 119.54 | 471,648 | +0.49(+0.41%) |
May 23, 2017 | 119.28 | 119.28 | 118.92 | 119.05 | 627,035 | +0.03(+0.02%) |
May 22, 2017 | 118.50 | 119.10 | 118.46 | 119.02 | 662,935 | +0.77(+0.65%) |
May 19, 2017 | 117.95 | 118.67 | 117.86 | 118.25 | 1,483,964 | +0.68(+0.58%) |
May 18, 2017 | 116.89 | 118.01 | 116.75 | 117.57 | 760,357 | +0.67(+0.57%) |
May 17, 2017 | 118.14 | 118.36 | 116.85 | 116.91 | 1,287,287 | -2.11(-1.77%) |
May 16, 2017 | 119.23 | 119.24 | 118.79 | 119.02 | 575,181 | -0.05(-0.04%) |
May 15, 2017 | 118.67 | 119.15 | 118.60 | 119.06 | 461,486 | +0.56(+0.47%) |
May 12, 2017 | 118.42 | 118.59 | 118.32 | 118.51 | 613,927 | +0.08(+0.07%) |
May 11, 2017 | 118.32 | 118.44 | 117.72 | 118.42 | 469,724 | -0.11(-0.10%) |
May 10, 2017 | 118.45 | 118.54 | 118.16 | 118.53 | 668,046 | +0.08(+0.07%) |
May 09, 2017 | 118.52 | 118.66 | 118.26 | 118.45 | 1,690,424 | +0.16(+0.14%) |
May 08, 2017 | 118.31 | 118.36 | 117.94 | 118.29 | 659,980 | +0.07(+0.06%) |
May 05, 2017 | 117.96 | 118.22 | 117.69 | 118.22 | 552,229 | +0.52(+0.44%) |
May 04, 2017 | 117.64 | 117.73 | 117.24 | 117.71 | 610,487 | +0.17(+0.14%) |
May 03, 2017 | 117.85 | 117.85 | 117.18 | 117.54 | 875,108 | -0.44(-0.38%) |
May 02, 2017 | 117.93 | 118.05 | 117.68 | 117.98 | 689,496 | +0.25(+0.22%) |
May 01, 2017 | 117.54 | 118.00 | 117.47 | 117.72 | 717,365 | +0.53(+0.45%) |
Apr 28, 2017 | 117.46 | 117.46 | 117.08 | 117.20 | 781,133 | +0.01(+0.01%) |
Apr 27, 2017 | 116.93 | 117.31 | 116.89 | 117.19 | 511,473 | +0.44(+0.38%) |
Apr 26, 2017 | 116.83 | 117.14 | 116.71 | 116.75 | 556,174 | -0.04(-0.03%) |
Apr 25, 2017 | 116.32 | 116.97 | 116.26 | 116.78 | 527,281 | +0.82(+0.71%) |
Apr 24, 2017 | 116.07 | 116.07 | 115.71 | 115.96 | 573,108 | +1.10(+0.96%) |
Apr 21, 2017 | 115.07 | 115.12 | 114.59 | 114.86 | 766,668 | -0.21(-0.18%) |
Apr 20, 2017 | 114.59 | 115.30 | 114.41 | 115.07 | 565,826 | +0.80(+0.70%) |
Apr 19, 2017 | 114.58 | 114.84 | 114.11 | 114.27 | 626,232 | +0.03(+0.02%) |
Apr 18, 2017 | 114.00 | 114.46 | 113.85 | 114.24 | 754,879 | -0.09(-0.07%) |
Apr 17, 2017 | 113.63 | 114.33 | 113.61 | 114.33 | 716,067 | +1.02(+0.90%) |
Apr 13, 2017 | 113.65 | 114.11 | 113.31 | 113.31 | 635,836 | -0.55(-0.48%) |
Apr 12, 2017 | 114.14 | 114.26 | 113.71 | 113.85 | 541,415 | -0.38(-0.33%) |
Apr 11, 2017 | 114.31 | 114.47 | 113.50 | 114.23 | 690,628 | -0.22(-0.19%) |
Apr 10, 2017 | 114.41 | 114.87 | 114.20 | 114.45 | 551,274 | +0.09(+0.08%) |
Apr 07, 2017 | 114.31 | 114.64 | 114.03 | 114.35 | 589,113 | +0.00(+0.00%) |
Apr 06, 2017 | 114.24 | 114.58 | 114.00 | 114.35 | 641,991 | +0.32(+0.28%) |
Apr 05, 2017 | 114.64 | 115.31 | 113.96 | 114.03 | 1,284,310 | -0.39(-0.35%) |
Apr 04, 2017 | 114.22 | 114.45 | 114.07 | 114.43 | 831,471 | -0.04(-0.03%) |
Apr 03, 2017 | 114.68 | 114.83 | 113.83 | 114.47 | 1,063,707 | -0.12(-0.11%) |
Mar 31, 2017 | 114.53 | 114.88 | 114.44 | 114.59 | 694,481 | -0.04(-0.03%) |
Mar 30, 2017 | 114.51 | 114.82 | 114.40 | 114.63 | 618,366 | +0.02(+0.02%) |
Mar 29, 2017 | 114.16 | 114.69 | 114.07 | 114.61 | 608,769 | +0.37(+0.32%) |
Mar 28, 2017 | 113.46 | 114.47 | 113.33 | 114.24 | 788,087 | +0.73(+0.65%) |
Mar 27, 2017 | 112.67 | 113.68 | 112.47 | 113.50 | 731,546 | +0.00(+0.00%) |
Mar 24, 2017 | 113.66 | 113.94 | 113.08 | 113.50 | 898,944 | +0.11(+0.10%) |
Mar 23, 2017 | 113.42 | 113.94 | 113.25 | 113.39 | 1,019,814 | -0.21(-0.18%) |
Mar 22, 2017 | 113.15 | 113.67 | 112.91 | 113.60 | 664,270 | +0.38(+0.33%) |
Mar 21, 2017 | 114.89 | 115.02 | 113.10 | 113.22 | 1,077,857 | -1.30(-1.14%) |
Mar 20, 2017 | 114.57 | 114.79 | 114.26 | 114.53 | 692,953 | +0.02(+0.01%) |
Mar 17, 2017 | 114.77 | 114.86 | 114.51 | 114.51 | 571,447 | -0.07(-0.07%) |
Mar 16, 2017 | 114.89 | 114.93 | 114.39 | 114.58 | 731,721 | -0.18(-0.16%) |
Mar 15, 2017 | 114.04 | 115.01 | 113.94 | 114.76 | 692,879 | +0.98(+0.86%) |
Mar 14, 2017 | 113.90 | 113.98 | 113.50 | 113.79 | 626,074 | -0.38(-0.33%) |
Mar 13, 2017 | 113.91 | 114.17 | 113.79 | 114.16 | 852,620 | +0.27(+0.24%) |
Mar 10, 2017 | 114.00 | 114.07 | 113.43 | 113.89 | 815,887 | +0.44(+0.39%) |
Mar 09, 2017 | 113.40 | 113.64 | 112.91 | 113.45 | 804,737 | +0.06(+0.05%) |
Mar 08, 2017 | 113.47 | 113.79 | 113.28 | 113.39 | 697,818 | -0.08(-0.07%) |
Mar 07, 2017 | 113.55 | 113.83 | 113.35 | 113.47 | 750,267 | -0.30(-0.26%) |
Mar 06, 2017 | 113.67 | 113.91 | 113.37 | 113.77 | 934,014 | -0.31(-0.27%) |
Mar 03, 2017 | 113.90 | 114.10 | 113.57 | 114.08 | 1,128,443 | +0.09(+0.08%) |
Mar 02, 2017 | 114.44 | 114.44 | 113.91 | 113.98 | 1,559,432 | -0.53(-0.46%) |