Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 140.83 | 142.93 | 140.53 | 142.81 | 1,437,530 | +2.00(+1.42%) |
May 30, 2017 | 140.04 | 140.92 | 139.75 | 140.81 | 635,887 | +0.60(+0.43%) |
May 26, 2017 | 140.63 | 140.63 | 139.79 | 140.21 | 973,151 | -0.48(-0.34%) |
May 25, 2017 | 139.91 | 140.90 | 139.83 | 140.69 | 506,279 | +1.18(+0.85%) |
May 24, 2017 | 138.27 | 139.72 | 137.76 | 139.51 | 759,994 | +1.31(+0.95%) |
May 23, 2017 | 138.58 | 139.23 | 137.66 | 138.20 | 812,543 | -0.58(-0.42%) |
May 22, 2017 | 138.43 | 139.20 | 138.22 | 138.78 | 601,968 | +0.64(+0.46%) |
May 19, 2017 | 137.69 | 138.99 | 137.04 | 138.14 | 752,265 | +0.69(+0.50%) |
May 18, 2017 | 136.62 | 138.26 | 136.22 | 137.45 | 909,451 | +0.89(+0.65%) |
May 17, 2017 | 139.02 | 138.42 | 136.49 | 136.56 | 986,082 | -2.46(-1.77%) |
May 16, 2017 | 138.38 | 139.45 | 137.89 | 139.02 | 1,097,284 | +0.64(+0.46%) |
May 15, 2017 | 136.86 | 138.48 | 136.58 | 138.38 | 662,717 | +1.68(+1.23%) |
May 12, 2017 | 136.92 | 137.34 | 136.37 | 136.70 | 720,345 | -0.64(-0.47%) |
May 11, 2017 | 137.30 | 137.40 | 136.49 | 137.34 | 727,468 | -0.53(-0.38%) |
May 10, 2017 | 136.93 | 137.94 | 136.49 | 137.87 | 787,366 | +0.56(+0.41%) |
May 09, 2017 | 136.81 | 137.70 | 136.81 | 137.31 | 850,368 | +0.45(+0.33%) |
May 08, 2017 | 137.48 | 137.88 | 136.43 | 136.86 | 1,116,539 | -0.69(-0.50%) |
May 05, 2017 | 136.56 | 138.05 | 136.32 | 137.55 | 1,056,274 | +0.94(+0.69%) |
May 04, 2017 | 135.95 | 137.57 | 135.52 | 136.61 | 2,005,785 | +1.25(+0.92%) |
May 03, 2017 | 135.08 | 135.75 | 134.66 | 135.36 | 753,065 | -0.10(-0.07%) |
May 02, 2017 | 134.85 | 136.12 | 134.85 | 135.46 | 955,752 | +0.44(+0.33%) |
May 01, 2017 | 134.61 | 135.49 | 134.12 | 135.02 | 940,982 | +0.83(+0.62%) |
Apr 28, 2017 | 134.51 | 134.95 | 133.95 | 134.19 | 1,422,006 | -0.90(-0.67%) |
Apr 27, 2017 | 134.67 | 135.28 | 134.24 | 135.09 | 839,384 | +0.86(+0.64%) |
Apr 26, 2017 | 135.97 | 136.00 | 134.17 | 134.23 | 1,110,748 | -1.38(-1.02%) |
Apr 25, 2017 | 134.39 | 136.75 | 132.81 | 135.61 | 2,012,912 | +1.71(+1.28%) |
Apr 24, 2017 | 133.29 | 134.57 | 132.66 | 133.90 | 2,049,153 | +2.38(+1.81%) |
Apr 21, 2017 | 131.90 | 132.83 | 131.39 | 131.52 | 1,274,221 | -0.35(-0.27%) |
Apr 20, 2017 | 130.84 | 132.19 | 130.84 | 131.87 | 985,392 | +1.30(+1.00%) |
Apr 19, 2017 | 131.08 | 131.18 | 130.31 | 130.57 | 1,002,204 | +0.05(+0.04%) |
Apr 18, 2017 | 130.13 | 131.10 | 129.78 | 130.52 | 796,738 | -0.24(-0.18%) |
Apr 17, 2017 | 129.42 | 130.86 | 129.19 | 130.76 | 820,696 | +2.48(+1.93%) |
Apr 13, 2017 | 128.53 | 129.26 | 128.26 | 128.28 | 610,390 | -0.65(-0.50%) |
Apr 12, 2017 | 129.91 | 129.91 | 128.42 | 128.93 | 650,093 | -0.27(-0.21%) |
Apr 11, 2017 | 129.46 | 129.61 | 128.51 | 129.20 | 806,624 | -0.39(-0.30%) |
Apr 10, 2017 | 130.05 | 130.34 | 128.85 | 129.59 | 821,471 | -0.46(-0.35%) |
Apr 07, 2017 | 129.72 | 130.58 | 129.38 | 130.05 | 976,925 | +0.09(+0.07%) |
Apr 06, 2017 | 130.05 | 130.66 | 129.17 | 129.96 | 895,809 | -0.21(-0.16%) |
Apr 05, 2017 | 129.46 | 131.64 | 128.50 | 130.17 | 1,494,262 | +1.35(+1.05%) |
Apr 04, 2017 | 128.87 | 128.98 | 127.60 | 128.82 | 1,365,385 | -0.53(-0.41%) |
Apr 03, 2017 | 130.48 | 131.72 | 128.66 | 129.35 | 1,628,138 | -1.39(-1.06%) |
Mar 31, 2017 | 129.16 | 131.52 | 128.88 | 130.74 | 1,408,046 | +1.34(+1.04%) |
Mar 30, 2017 | 128.32 | 129.50 | 128.05 | 129.40 | 641,943 | +1.09(+0.85%) |
Mar 29, 2017 | 128.61 | 128.69 | 127.75 | 128.31 | 774,203 | -0.41(-0.32%) |
Mar 28, 2017 | 128.31 | 129.22 | 127.83 | 128.72 | 774,961 | +0.27(+0.21%) |
Mar 27, 2017 | 128.54 | 129.08 | 127.97 | 128.45 | 1,147,761 | -1.24(-0.96%) |
Mar 24, 2017 | 129.48 | 130.80 | 128.89 | 129.69 | 982,362 | +0.54(+0.42%) |
Mar 23, 2017 | 128.54 | 130.04 | 127.88 | 129.15 | 858,652 | +0.66(+0.51%) |
Mar 22, 2017 | 128.25 | 128.69 | 127.28 | 128.49 | 2,042,672 | +0.29(+0.23%) |
Mar 21, 2017 | 130.51 | 130.99 | 127.77 | 128.20 | 1,063,631 | -1.49(-1.15%) |
Mar 20, 2017 | 129.92 | 130.23 | 129.21 | 129.69 | 1,261,416 | -0.30(-0.23%) |
Mar 17, 2017 | 131.30 | 131.63 | 129.87 | 129.99 | 2,153,129 | -1.75(-1.33%) |
Mar 16, 2017 | 130.53 | 131.84 | 130.53 | 131.74 | 1,035,691 | +1.39(+1.07%) |
Mar 15, 2017 | 131.75 | 132.25 | 128.92 | 130.35 | 2,640,596 | -1.82(-1.38%) |
Mar 14, 2017 | 132.34 | 133.08 | 131.57 | 132.17 | 619,261 | -0.42(-0.32%) |
Mar 13, 2017 | 132.00 | 132.95 | 131.95 | 132.59 | 871,887 | +0.90(+0.68%) |
Mar 10, 2017 | 131.50 | 132.08 | 130.65 | 131.69 | 1,166,533 | +0.63(+0.48%) |
Mar 09, 2017 | 130.74 | 131.52 | 130.50 | 131.06 | 705,320 | +0.48(+0.37%) |
Mar 08, 2017 | 131.06 | 131.29 | 130.34 | 130.58 | 655,630 | -0.11(-0.08%) |
Mar 07, 2017 | 130.26 | 131.20 | 130.26 | 130.69 | 773,605 | +0.26(+0.20%) |
Mar 06, 2017 | 129.12 | 130.83 | 129.12 | 130.43 | 796,810 | +0.79(+0.61%) |
Mar 03, 2017 | 130.11 | 130.54 | 129.46 | 129.64 | 1,239,226 | -0.36(-0.28%) |
Mar 02, 2017 | 130.15 | 130.69 | 129.70 | 130.00 | 2,024,651 | +0.00(+0.00%) |