Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 116.45 | 117.38 | 115.92 | 117.10 | 1,826,888 | +0.64(+0.55%) |
May 30, 2017 | 115.98 | 116.68 | 115.53 | 116.47 | 1,795,367 | +0.09(+0.07%) |
May 26, 2017 | 115.73 | 116.58 | 115.71 | 116.38 | 975,547 | +0.37(+0.32%) |
May 25, 2017 | 116.09 | 116.32 | 115.65 | 116.01 | 669,831 | +0.14(+0.13%) |
May 24, 2017 | 115.16 | 115.95 | 114.92 | 115.86 | 1,149,307 | +0.68(+0.59%) |
May 23, 2017 | 115.94 | 116.19 | 114.92 | 115.18 | 1,052,639 | -0.81(-0.70%) |
May 22, 2017 | 116.35 | 116.81 | 115.45 | 115.99 | 991,873 | -0.19(-0.16%) |
May 19, 2017 | 114.92 | 116.76 | 114.87 | 116.18 | 1,434,927 | +1.34(+1.17%) |
May 18, 2017 | 114.45 | 115.28 | 113.37 | 114.83 | 1,514,881 | +0.45(+0.39%) |
May 17, 2017 | 116.51 | 116.24 | 114.27 | 114.38 | 1,501,541 | -2.13(-1.83%) |
May 16, 2017 | 117.27 | 117.27 | 115.95 | 116.51 | 1,101,860 | -0.42(-0.36%) |
May 15, 2017 | 117.08 | 116.15 | 116.92 | 1,332,850 | +0.37(+0.32%) | |
May 12, 2017 | 118.57 | 118.62 | 116.39 | 116.55 | 2,554,595 | -0.94(-0.80%) |
May 11, 2017 | 116.94 | 117.64 | 115.17 | 117.50 | 2,060,941 | -0.83(-0.70%) |
May 10, 2017 | 118.18 | 118.79 | 117.85 | 118.33 | 1,223,019 | +0.20(+0.17%) |
May 09, 2017 | 118.02 | 118.48 | 117.78 | 118.13 | 615,259 | +0.16(+0.14%) |
May 08, 2017 | 117.65 | 118.25 | 117.20 | 117.97 | 905,566 | +0.04(+0.04%) |
May 05, 2017 | 117.67 | 118.34 | 117.67 | 117.93 | 1,064,938 | +0.37(+0.31%) |
May 04, 2017 | 115.90 | 117.71 | 115.89 | 117.56 | 1,715,484 | +1.62(+1.39%) |
May 03, 2017 | 116.48 | 116.82 | 115.75 | 115.95 | 744,937 | -0.61(-0.52%) |
May 02, 2017 | 116.24 | 116.76 | 115.55 | 116.55 | 1,053,486 | +0.75(+0.65%) |
May 01, 2017 | 115.73 | 116.33 | 115.13 | 115.80 | 949,438 | -0.03(-0.03%) |
Apr 28, 2017 | 116.70 | 117.00 | 115.70 | 115.84 | 1,671,083 | -1.02(-0.87%) |
Apr 27, 2017 | 115.86 | 116.90 | 115.53 | 116.86 | 1,202,272 | +0.89(+0.76%) |
Apr 26, 2017 | 116.63 | 116.93 | 115.45 | 115.97 | 1,445,256 | -0.48(-0.41%) |
Apr 25, 2017 | 117.31 | 117.91 | 116.30 | 116.45 | 1,398,555 | -0.46(-0.39%) |
Apr 24, 2017 | 118.23 | 119.12 | 116.10 | 116.91 | 2,407,829 | -0.13(-0.11%) |
Apr 21, 2017 | 116.51 | 117.33 | 114.01 | 117.03 | 3,405,225 | +4.13(+3.65%) |
Apr 20, 2017 | 112.08 | 113.10 | 111.68 | 112.91 | 1,246,095 | +1.41(+1.27%) |
Apr 19, 2017 | 112.21 | 113.11 | 111.17 | 111.50 | 1,135,044 | -0.14(-0.12%) |
Apr 18, 2017 | 111.19 | 111.82 | 110.64 | 111.63 | 1,103,061 | +0.03(+0.03%) |
Apr 17, 2017 | 111.36 | 111.93 | 110.66 | 111.60 | 1,587,559 | +0.51(+0.46%) |
Apr 13, 2017 | 112.38 | 112.75 | 111.09 | 111.09 | 820,303 | -1.44(-1.28%) |
Apr 12, 2017 | 112.93 | 113.20 | 112.28 | 112.53 | 1,326,239 | -0.27(-0.24%) |
Apr 11, 2017 | 112.56 | 113.05 | 111.96 | 112.80 | 840,888 | +0.05(+0.05%) |
Apr 10, 2017 | 112.60 | 113.21 | 112.02 | 112.75 | 978,489 | +0.21(+0.19%) |
Apr 07, 2017 | 112.59 | 113.16 | 112.31 | 112.53 | 828,989 | -0.12(-0.11%) |
Apr 06, 2017 | 111.62 | 113.30 | 111.62 | 112.65 | 999,664 | +1.11(+1.00%) |
Apr 05, 2017 | 112.41 | 113.37 | 111.25 | 111.54 | 1,053,185 | -0.72(-0.64%) |
Apr 04, 2017 | 112.54 | 112.85 | 111.78 | 112.25 | 1,088,770 | -0.39(-0.35%) |
Apr 03, 2017 | 113.26 | 113.50 | 111.80 | 112.64 | 825,830 | -0.40(-0.35%) |
Mar 31, 2017 | 112.60 | 113.42 | 112.31 | 113.05 | 972,251 | +0.20(+0.17%) |
Mar 30, 2017 | 112.19 | 113.15 | 112.08 | 112.85 | 568,377 | +0.54(+0.48%) |
Mar 29, 2017 | 112.07 | 112.59 | 111.71 | 112.31 | 713,403 | -0.08(-0.07%) |
Mar 28, 2017 | 111.11 | 112.71 | 110.89 | 112.39 | 766,682 | +1.10(+0.99%) |
Mar 27, 2017 | 110.14 | 111.68 | 108.97 | 111.29 | 807,940 | +0.01(+0.01%) |
Mar 24, 2017 | 111.62 | 112.31 | 110.80 | 111.28 | 668,193 | -0.31(-0.27%) |
Mar 23, 2017 | 111.19 | 112.29 | 110.83 | 111.59 | 771,697 | +0.48(+0.43%) |
Mar 22, 2017 | 110.16 | 111.44 | 109.56 | 111.11 | 959,135 | +0.88(+0.79%) |
Mar 21, 2017 | 112.11 | 112.15 | 110.05 | 110.24 | 872,658 | -1.39(-1.25%) |
Mar 20, 2017 | 111.93 | 112.59 | 111.25 | 111.63 | 746,866 | -0.10(-0.09%) |
Mar 17, 2017 | 111.84 | 112.32 | 111.05 | 111.73 | 2,044,192 | +0.16(+0.15%) |
Mar 16, 2017 | 116.47 | 116.47 | 110.99 | 111.57 | 1,037,909 | +0.06(+0.05%) |
Mar 15, 2017 | 110.75 | 111.67 | 110.27 | 111.51 | 1,084,071 | +1.17(+1.06%) |
Mar 14, 2017 | 110.70 | 111.05 | 109.93 | 110.34 | 854,621 | -0.86(-0.77%) |
Mar 13, 2017 | 110.39 | 111.62 | 110.03 | 111.20 | 1,833,821 | +1.28(+1.17%) |
Mar 10, 2017 | 109.01 | 109.94 | 108.73 | 109.91 | 634,991 | +1.33(+1.22%) |
Mar 09, 2017 | 108.83 | 109.30 | 108.43 | 108.59 | 806,516 | -0.55(-0.50%) |
Mar 08, 2017 | 108.77 | 109.54 | 108.75 | 109.13 | 725,793 | +0.31(+0.28%) |
Mar 07, 2017 | 109.20 | 109.54 | 108.70 | 108.83 | 921,136 | -0.55(-0.51%) |
Mar 06, 2017 | 108.09 | 110.31 | 108.09 | 109.38 | 874,152 | +0.44(+0.41%) |
Mar 03, 2017 | 108.95 | 109.27 | 108.14 | 108.94 | 629,723 | -0.05(-0.05%) |
Mar 02, 2017 | 109.45 | 110.09 | 108.86 | 108.99 | 603,653 | -1.02(-0.93%) |