Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 109.50 | 112.66 | 104.33 | 111.90 | 578,351 | +3.38(+3.11%) |
May 30, 2017 | 112.14 | 112.50 | 108.33 | 108.52 | 332,617 | -3.63(-3.24%) |
May 26, 2017 | 115.27 | 115.94 | 112.00 | 112.15 | 254,591 | -3.11(-2.70%) |
May 25, 2017 | 117.98 | 118.49 | 114.07 | 115.26 | 228,905 | -2.27(-1.93%) |
May 24, 2017 | 113.41 | 118.75 | 112.50 | 117.53 | 477,522 | +4.54(+4.02%) |
May 23, 2017 | 114.11 | 114.68 | 112.35 | 112.99 | 281,164 | -0.73(-0.64%) |
May 22, 2017 | 113.00 | 114.40 | 112.20 | 113.72 | 356,242 | +1.45(+1.29%) |
May 19, 2017 | 116.31 | 117.84 | 112.08 | 112.27 | 404,407 | -3.68(-3.17%) |
May 18, 2017 | 114.38 | 116.66 | 113.43 | 115.95 | 260,337 | +1.66(+1.45%) |
May 17, 2017 | 117.63 | 118.24 | 114.01 | 114.29 | 328,382 | -5.30(-4.43%) |
May 16, 2017 | 118.33 | 120.71 | 117.58 | 119.59 | 262,353 | +1.06(+0.89%) |
May 15, 2017 | 118.02 | 119.93 | 117.38 | 118.53 | 296,126 | +1.38(+1.18%) |
May 12, 2017 | 115.44 | 118.76 | 114.40 | 117.15 | 349,909 | +1.31(+1.13%) |
May 11, 2017 | 115.52 | 116.19 | 113.34 | 115.84 | 358,698 | -0.11(-0.09%) |
May 10, 2017 | 116.35 | 117.41 | 113.89 | 115.95 | 241,620 | -0.53(-0.46%) |
May 09, 2017 | 114.68 | 116.74 | 113.76 | 116.48 | 371,663 | +1.58(+1.38%) |
May 08, 2017 | 118.59 | 120.11 | 114.05 | 114.90 | 415,848 | -3.84(-3.23%) |
May 05, 2017 | 118.29 | 119.49 | 116.27 | 118.74 | 389,253 | +1.45(+1.24%) |
May 04, 2017 | 113.86 | 124.44 | 113.86 | 117.29 | 900,627 | +4.57(+4.05%) |
May 03, 2017 | 114.79 | 115.19 | 111.01 | 112.72 | 302,896 | -2.42(-2.10%) |
May 02, 2017 | 114.00 | 115.68 | 113.07 | 115.14 | 260,370 | +1.40(+1.23%) |
May 01, 2017 | 112.18 | 114.60 | 110.65 | 113.74 | 217,032 | +1.39(+1.24%) |
Apr 28, 2017 | 113.00 | 113.89 | 110.84 | 112.35 | 214,987 | -0.88(-0.78%) |
Apr 27, 2017 | 113.75 | 114.91 | 113.08 | 113.23 | 222,881 | -0.22(-0.19%) |
Apr 26, 2017 | 115.09 | 116.19 | 113.03 | 113.45 | 293,596 | -1.32(-1.15%) |
Apr 25, 2017 | 111.81 | 115.70 | 111.68 | 114.77 | 393,624 | +3.66(+3.29%) |
Apr 24, 2017 | 108.67 | 111.31 | 106.05 | 111.11 | 360,795 | +3.22(+2.98%) |
Apr 21, 2017 | 107.58 | 108.43 | 106.50 | 107.89 | 399,983 | +0.70(+0.65%) |
Apr 20, 2017 | 106.37 | 107.75 | 105.63 | 107.19 | 438,259 | +1.57(+1.49%) |
Apr 19, 2017 | 106.85 | 107.80 | 105.06 | 105.62 | 304,536 | -1.06(-0.99%) |
Apr 18, 2017 | 107.09 | 107.58 | 104.86 | 106.68 | 225,557 | -0.83(-0.77%) |
Apr 17, 2017 | 107.40 | 108.57 | 106.00 | 107.51 | 243,401 | +0.18(+0.17%) |
Apr 13, 2017 | 105.71 | 107.77 | 105.08 | 107.33 | 496,406 | +1.56(+1.47%) |
Apr 12, 2017 | 108.68 | 109.55 | 105.50 | 105.77 | 365,394 | -2.81(-2.59%) |
Apr 11, 2017 | 108.89 | 110.45 | 107.00 | 108.58 | 170,449 | -0.44(-0.40%) |
Apr 10, 2017 | 111.53 | 108.36 | 109.02 | 254,927 | +0.31(+0.29%) | |
Apr 07, 2017 | 108.30 | 109.35 | 106.01 | 108.71 | 345,474 | +0.01(+0.01%) |
Apr 06, 2017 | 109.80 | 109.80 | 107.08 | 108.70 | 289,596 | -0.64(-0.59%) |
Apr 05, 2017 | 112.51 | 113.95 | 107.75 | 109.34 | 341,646 | -3.03(-2.70%) |
Apr 04, 2017 | 112.06 | 113.75 | 111.49 | 112.37 | 184,344 | +0.36(+0.32%) |
Apr 03, 2017 | 113.32 | 115.85 | 111.70 | 112.01 | 340,080 | -1.09(-0.96%) |
Mar 31, 2017 | 112.53 | 113.74 | 111.80 | 113.10 | 238,742 | +0.22(+0.19%) |
Mar 30, 2017 | 116.24 | 116.43 | 111.50 | 112.88 | 381,176 | -2.73(-2.36%) |
Mar 29, 2017 | 115.75 | 124.25 | 115.00 | 115.61 | 415,789 | -0.18(-0.16%) |
Mar 28, 2017 | 117.47 | 118.40 | 115.01 | 115.79 | 299,758 | -1.38(-1.18%) |
Mar 27, 2017 | 115.17 | 118.70 | 114.53 | 117.17 | 372,755 | +0.44(+0.38%) |
Mar 24, 2017 | 116.18 | 117.93 | 115.35 | 116.73 | 305,092 | +0.93(+0.80%) |
Mar 23, 2017 | 116.14 | 117.24 | 115.02 | 115.80 | 259,853 | -0.45(-0.39%) |
Mar 22, 2017 | 115.95 | 119.63 | 115.15 | 116.25 | 446,156 | +0.24(+0.21%) |
Mar 21, 2017 | 123.59 | 124.20 | 114.58 | 116.01 | 759,073 | -7.55(-6.11%) |
Mar 20, 2017 | 124.65 | 125.70 | 122.65 | 123.56 | 265,211 | -1.67(-1.33%) |
Mar 17, 2017 | 124.17 | 126.79 | 123.32 | 125.23 | 225,095 | +0.03(+0.02%) |
Mar 16, 2017 | 126.12 | 126.50 | 123.05 | 125.20 | 218,932 | -0.67(-0.53%) |
Mar 15, 2017 | 122.20 | 127.28 | 121.72 | 125.87 | 359,861 | +4.03(+3.31%) |
Mar 14, 2017 | 127.80 | 129.70 | 121.64 | 121.84 | 334,019 | -5.96(-4.66%) |
Mar 13, 2017 | 127.32 | 129.84 | 126.50 | 127.80 | 240,862 | +0.30(+0.24%) |
Mar 10, 2017 | 125.61 | 127.69 | 124.47 | 127.50 | 251,357 | +2.15(+1.72%) |
Mar 09, 2017 | 125.92 | 127.87 | 123.37 | 125.35 | 324,794 | -0.02(-0.02%) |
Mar 08, 2017 | 122.14 | 128.10 | 121.60 | 125.37 | 546,627 | +3.69(+3.03%) |
Mar 07, 2017 | 125.35 | 125.35 | 121.47 | 121.68 | 364,396 | -4.35(-3.45%) |
Mar 06, 2017 | 126.02 | 127.35 | 123.57 | 126.03 | 286,579 | -1.00(-0.79%) |
Mar 03, 2017 | 126.52 | 127.95 | 125.15 | 127.03 | 278,497 | +0.41(+0.32%) |
Mar 02, 2017 | 131.10 | 132.80 | 126.09 | 126.62 | 657,548 | -2.37(-1.84%) |