Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 113.33 | 113.50 | 112.60 | 112.75 | 28,303 | -0.44(-0.39%) |
May 30, 2017 | 112.15 | 113.33 | 112.12 | 113.20 | 31,844 | +1.53(+1.37%) |
May 26, 2017 | 111.80 | 111.99 | 111.67 | 111.67 | 26,740 | -0.02(-0.02%) |
May 25, 2017 | 110.10 | 112.02 | 110.05 | 111.68 | 55,020 | +0.94(+0.85%) |
May 24, 2017 | 109.59 | 111.00 | 109.27 | 110.74 | 75,959 | +0.41(+0.37%) |
May 23, 2017 | 110.33 | 110.58 | 109.93 | 110.34 | 24,918 | +0.50(+0.45%) |
May 22, 2017 | 109.82 | 110.20 | 109.64 | 109.84 | 29,190 | -0.59(-0.53%) |
May 19, 2017 | 109.51 | 110.78 | 109.51 | 110.43 | 16,408 | +0.78(+0.71%) |
May 18, 2017 | 108.92 | 110.08 | 108.58 | 109.65 | 30,861 | +0.55(+0.51%) |
May 17, 2017 | 109.33 | 109.73 | 108.66 | 109.10 | 52,250 | -1.13(-1.03%) |
May 16, 2017 | 108.46 | 110.36 | 108.35 | 110.23 | 64,394 | -0.42(-0.38%) |
May 15, 2017 | 109.74 | 111.06 | 109.74 | 110.65 | 26,881 | +0.83(+0.75%) |
May 12, 2017 | 110.20 | 110.58 | 109.80 | 109.82 | 22,122 | -0.48(-0.43%) |
May 11, 2017 | 109.76 | 110.38 | 109.38 | 110.30 | 23,826 | -0.26(-0.23%) |
May 10, 2017 | 110.91 | 110.91 | 109.68 | 110.56 | 35,768 | +0.72(+0.65%) |
May 09, 2017 | 110.34 | 110.34 | 109.51 | 109.84 | 31,749 | +0.50(+0.45%) |
May 08, 2017 | 109.67 | 109.67 | 109.07 | 109.34 | 34,279 | +0.97(+0.90%) |
May 05, 2017 | 108.20 | 108.41 | 107.37 | 108.37 | 20,973 | +0.40(+0.37%) |
May 04, 2017 | 108.06 | 108.33 | 107.64 | 107.97 | 14,613 | +0.62(+0.58%) |
May 03, 2017 | 107.48 | 107.94 | 107.34 | 107.34 | 31,280 | -0.71(-0.66%) |
May 02, 2017 | 109.50 | 109.50 | 107.96 | 108.05 | 46,003 | -0.92(-0.84%) |
May 01, 2017 | 109.80 | 109.80 | 108.96 | 108.97 | 24,777 | -0.26(-0.24%) |
Apr 28, 2017 | 109.95 | 109.95 | 109.16 | 109.22 | 16,807 | -0.27(-0.24%) |
Apr 27, 2017 | 109.25 | 109.97 | 108.77 | 109.49 | 30,190 | -0.28(-0.25%) |
Apr 26, 2017 | 109.83 | 110.06 | 109.08 | 109.77 | 30,428 | +0.17(+0.16%) |
Apr 25, 2017 | 109.42 | 110.07 | 109.30 | 109.59 | 38,264 | +0.03(+0.02%) |
Apr 24, 2017 | 108.53 | 109.96 | 108.53 | 109.56 | 31,007 | +2.35(+2.20%) |
Apr 21, 2017 | 107.00 | 107.86 | 107.00 | 107.21 | 21,587 | -0.33(-0.31%) |
Apr 20, 2017 | 106.99 | 107.54 | 106.63 | 107.54 | 20,793 | +0.88(+0.83%) |
Apr 19, 2017 | 106.93 | 107.28 | 106.16 | 106.66 | 24,107 | +2.07(+1.98%) |
Apr 18, 2017 | 103.85 | 105.08 | 103.84 | 104.59 | 37,530 | -1.09(-1.04%) |
Apr 17, 2017 | 105.69 | 105.72 | 105.38 | 105.69 | 11,771 | +0.70(+0.67%) |
Apr 13, 2017 | 105.74 | 105.74 | 104.85 | 104.99 | 33,923 | -1.99(-1.86%) |
Apr 12, 2017 | 107.18 | 107.18 | 106.41 | 106.98 | 24,221 | -0.22(-0.21%) |
Apr 11, 2017 | 107.00 | 107.55 | 106.39 | 107.20 | 23,743 | +0.28(+0.27%) |
Apr 10, 2017 | 107.56 | 108.63 | 106.92 | 106.92 | 32,915 | -0.74(-0.69%) |
Apr 07, 2017 | 107.82 | 108.89 | 107.56 | 107.66 | 28,349 | +0.55(+0.51%) |
Apr 06, 2017 | 107.74 | 108.02 | 106.54 | 107.11 | 41,640 | +2.12(+2.02%) |
Apr 05, 2017 | 105.14 | 105.71 | 104.68 | 104.99 | 52,308 | +0.00(+0.00%) |
Apr 04, 2017 | 104.19 | 105.15 | 103.73 | 104.99 | 58,773 | -0.39(-0.37%) |
Apr 03, 2017 | 104.86 | 105.75 | 104.81 | 105.38 | 40,802 | +0.88(+0.84%) |
Mar 31, 2017 | 105.20 | 105.67 | 104.43 | 104.50 | 42,288 | -0.75(-0.72%) |
Mar 30, 2017 | 104.06 | 105.65 | 103.68 | 105.25 | 125,865 | +0.26(+0.24%) |
Mar 29, 2017 | 105.14 | 105.73 | 104.71 | 105.00 | 62,669 | +0.48(+0.46%) |
Mar 28, 2017 | 101.55 | 104.92 | 101.38 | 104.52 | 91,473 | +2.65(+2.60%) |
Mar 27, 2017 | 102.32 | 102.32 | 100.86 | 101.87 | 94,025 | -3.02(-2.88%) |
Mar 24, 2017 | 105.20 | 105.28 | 104.29 | 104.89 | 34,996 | +0.14(+0.13%) |
Mar 23, 2017 | 104.88 | 105.32 | 104.53 | 104.75 | 56,163 | -1.72(-1.62%) |
Mar 22, 2017 | 106.95 | 107.02 | 106.09 | 106.48 | 56,440 | -1.16(-1.08%) |
Mar 21, 2017 | 110.42 | 110.65 | 107.57 | 107.64 | 36,383 | -2.43(-2.21%) |
Mar 20, 2017 | 110.69 | 110.83 | 109.83 | 110.07 | 33,636 | -0.55(-0.50%) |
Mar 17, 2017 | 110.75 | 111.03 | 108.36 | 110.62 | 46,564 | +0.22(+0.20%) |
Mar 16, 2017 | 109.20 | 110.49 | 109.13 | 110.40 | 49,562 | +0.78(+0.71%) |
Mar 15, 2017 | 108.57 | 110.12 | 108.17 | 109.62 | 56,898 | -0.06(-0.05%) |
Mar 14, 2017 | 109.64 | 110.00 | 109.28 | 109.67 | 70,837 | -0.92(-0.84%) |
Mar 13, 2017 | 110.18 | 110.75 | 109.96 | 110.60 | 31,734 | +0.58(+0.52%) |
Mar 10, 2017 | 109.36 | 110.55 | 109.36 | 110.02 | 36,536 | +0.72(+0.66%) |
Mar 09, 2017 | 108.77 | 109.61 | 108.67 | 109.30 | 31,666 | +0.33(+0.30%) |
Mar 08, 2017 | 108.97 | 109.44 | 108.61 | 108.97 | 39,447 | -0.23(-0.21%) |
Mar 07, 2017 | 109.04 | 109.82 | 108.64 | 109.20 | 22,845 | +1.08(+1.00%) |
Mar 06, 2017 | 108.03 | 108.67 | 107.74 | 108.12 | 49,793 | -0.26(-0.24%) |
Mar 03, 2017 | 109.18 | 109.18 | 108.19 | 108.37 | 39,035 | -0.48(-0.44%) |
Mar 02, 2017 | 108.32 | 108.89 | 107.73 | 108.85 | 49,678 | -0.68(-0.62%) |