Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 105.31 | 106.51 | 105.31 | 106.06 | 10,657,788 | +0.94(+0.90%) |
May 30, 2017 | 104.78 | 105.35 | 104.35 | 105.11 | 4,432,348 | +0.16(+0.15%) |
May 26, 2017 | 105.21 | 105.58 | 104.88 | 104.96 | 4,843,351 | -0.51(-0.48%) |
May 25, 2017 | 104.81 | 105.54 | 104.47 | 105.46 | 6,402,057 | +0.71(+0.68%) |
May 24, 2017 | 104.98 | 105.15 | 104.57 | 104.75 | 4,829,764 | -0.01(-0.01%) |
May 23, 2017 | 104.59 | 105.28 | 104.59 | 104.76 | 4,836,259 | +0.21(+0.20%) |
May 22, 2017 | 104.03 | 104.86 | 104.03 | 104.55 | 5,913,715 | +0.21(+0.21%) |
May 19, 2017 | 104.36 | 104.65 | 103.87 | 104.33 | 8,468,821 | +0.02(+0.02%) |
May 18, 2017 | 103.89 | 105.05 | 103.48 | 104.31 | 7,999,023 | +0.25(+0.24%) |
May 17, 2017 | 104.96 | 105.06 | 103.88 | 104.06 | 7,888,897 | -0.90(-0.86%) |
May 16, 2017 | 104.61 | 105.46 | 104.38 | 104.96 | 8,804,491 | +0.64(+0.61%) |
May 15, 2017 | 102.20 | 104.63 | 102.14 | 104.32 | 11,995,735 | +2.75(+2.71%) |
May 12, 2017 | 101.14 | 101.95 | 101.05 | 101.57 | 4,987,249 | +0.36(+0.36%) |
May 11, 2017 | 100.64 | 101.22 | 100.50 | 101.21 | 4,985,823 | +0.32(+0.32%) |
May 10, 2017 | 100.97 | 101.09 | 100.54 | 100.89 | 5,158,096 | -0.33(-0.33%) |
May 09, 2017 | 101.23 | 101.43 | 100.95 | 101.22 | 4,579,982 | -0.03(-0.03%) |
May 08, 2017 | 101.48 | 101.70 | 101.06 | 101.25 | 4,393,216 | -0.21(-0.21%) |
May 05, 2017 | 101.70 | 101.70 | 100.93 | 101.46 | 5,039,220 | -0.36(-0.36%) |
May 04, 2017 | 101.61 | 101.83 | 101.23 | 101.83 | 4,569,286 | +0.51(+0.50%) |
May 03, 2017 | 101.53 | 101.62 | 101.08 | 101.32 | 4,548,146 | -0.30(-0.30%) |
May 02, 2017 | 101.47 | 101.65 | 100.95 | 101.62 | 5,941,691 | +0.30(+0.29%) |
May 01, 2017 | 101.37 | 101.68 | 101.05 | 101.33 | 5,546,343 | -0.11(-0.10%) |
Apr 28, 2017 | 101.74 | 101.78 | 101.18 | 101.43 | 5,333,814 | -0.22(-0.22%) |
Apr 27, 2017 | 101.52 | 102.12 | 101.37 | 101.65 | 5,143,188 | +0.19(+0.19%) |
Apr 26, 2017 | 101.69 | 102.08 | 101.44 | 101.46 | 6,112,959 | +0.06(+0.06%) |
Apr 25, 2017 | 101.33 | 101.66 | 101.05 | 101.40 | 6,195,914 | +0.44(+0.44%) |
Apr 24, 2017 | 100.65 | 101.22 | 100.35 | 100.95 | 6,912,881 | +0.93(+0.93%) |
Apr 21, 2017 | 100.04 | 100.26 | 99.85 | 100.03 | 7,330,090 | -0.09(-0.09%) |
Apr 20, 2017 | 100.11 | 100.35 | 99.69 | 100.12 | 7,705,516 | +0.41(+0.41%) |
Apr 19, 2017 | 100.31 | 100.45 | 99.49 | 99.71 | 8,512,524 | -0.37(-0.37%) |
Apr 18, 2017 | 101.19 | 101.35 | 99.36 | 100.08 | 16,415,662 | -3.20(-3.10%) |
Apr 17, 2017 | 102.70 | 103.35 | 102.63 | 103.28 | 6,533,517 | +0.60(+0.58%) |
Apr 13, 2017 | 102.80 | 103.22 | 102.66 | 102.68 | 6,569,072 | -0.34(-0.33%) |
Apr 12, 2017 | 102.31 | 103.07 | 102.16 | 103.02 | 6,763,790 | +0.97(+0.95%) |
Apr 11, 2017 | 102.08 | 102.52 | 101.83 | 102.05 | 5,065,738 | -0.10(-0.10%) |
Apr 10, 2017 | 102.58 | 102.65 | 102.06 | 102.15 | 5,592,446 | -0.48(-0.46%) |
Apr 07, 2017 | 102.79 | 103.07 | 102.55 | 102.62 | 4,400,602 | -0.11(-0.10%) |
Apr 06, 2017 | 102.56 | 103.07 | 102.28 | 102.73 | 5,263,966 | +0.20(+0.20%) |
Apr 05, 2017 | 102.46 | 103.18 | 102.20 | 102.52 | 6,873,040 | +0.10(+0.10%) |
Apr 04, 2017 | 102.29 | 102.50 | 102.05 | 102.42 | 6,522,718 | -0.01(-0.01%) |
Apr 03, 2017 | 102.47 | 102.94 | 102.10 | 102.43 | 6,033,425 | +0.11(+0.11%) |
Mar 31, 2017 | 101.96 | 102.55 | 101.89 | 102.32 | 6,886,806 | -0.09(-0.09%) |
Mar 30, 2017 | 102.47 | 103.04 | 102.10 | 102.41 | 5,735,426 | -0.21(-0.21%) |
Mar 29, 2017 | 102.73 | 102.96 | 102.16 | 102.62 | 4,833,254 | -0.61(-0.59%) |
Mar 28, 2017 | 103.20 | 103.33 | 102.51 | 103.23 | 6,436,385 | -0.12(-0.11%) |
Mar 27, 2017 | 102.82 | 103.62 | 102.81 | 103.35 | 6,091,591 | +0.26(+0.26%) |
Mar 24, 2017 | 103.39 | 103.81 | 102.80 | 103.08 | 7,900,485 | -0.34(-0.33%) |
Mar 23, 2017 | 103.59 | 104.33 | 103.23 | 103.43 | 10,353,994 | -0.30(-0.28%) |
Mar 22, 2017 | 104.37 | 104.86 | 103.68 | 103.72 | 12,504,662 | -0.81(-0.78%) |
Mar 21, 2017 | 105.47 | 105.52 | 104.45 | 104.54 | 9,225,282 | -0.67(-0.64%) |
Mar 20, 2017 | 105.19 | 105.50 | 105.13 | 105.21 | 7,093,666 | +0.01(+0.01%) |
Mar 17, 2017 | 105.52 | 105.92 | 105.11 | 105.20 | 16,190,678 | -0.33(-0.31%) |
Mar 16, 2017 | 105.51 | 105.73 | 104.96 | 105.53 | 9,264,339 | -0.41(-0.39%) |
Mar 15, 2017 | 104.37 | 105.97 | 104.00 | 105.94 | 10,176,519 | +1.57(+1.50%) |
Mar 14, 2017 | 104.22 | 104.95 | 104.14 | 104.37 | 9,348,316 | +0.30(+0.29%) |
Mar 13, 2017 | 103.37 | 104.29 | 103.34 | 104.07 | 8,718,703 | +0.39(+0.37%) |
Mar 10, 2017 | 103.54 | 103.91 | 103.13 | 103.68 | 9,002,205 | +0.21(+0.21%) |
Mar 09, 2017 | 102.34 | 103.68 | 102.01 | 103.47 | 10,433,175 | +1.52(+1.49%) |
Mar 08, 2017 | 101.66 | 102.42 | 101.46 | 101.95 | 9,628,104 | +0.22(+0.22%) |
Mar 07, 2017 | 100.70 | 102.25 | 100.55 | 101.73 | 8,087,560 | +0.10(+0.10%) |
Mar 06, 2017 | 101.05 | 102.22 | 100.72 | 101.63 | 8,119,990 | -0.06(-0.06%) |
Mar 03, 2017 | 101.81 | 101.23 | 101.69 | 6,809,206 | +0.13(+0.13%) | |
Mar 02, 2017 | 101.66 | 102.16 | 101.06 | 101.56 | 8,459,746 | -0.19(-0.19%) |