Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 112.79 | 113.79 | 111.64 | 111.69 | 2,993,944 | -0.79(-0.70%) |
May 30, 2017 | 111.53 | 116.74 | 111.36 | 112.48 | 2,432,475 | +0.86(+0.77%) |
May 26, 2017 | 111.69 | 111.90 | 111.09 | 111.62 | 1,056,258 | +0.05(+0.05%) |
May 25, 2017 | 110.31 | 112.39 | 109.82 | 111.57 | 1,711,789 | +1.49(+1.35%) |
May 24, 2017 | 109.53 | 110.44 | 109.53 | 110.08 | 1,759,992 | +0.49(+0.44%) |
May 23, 2017 | 109.70 | 109.98 | 109.50 | 109.59 | 1,563,797 | +0.00(+0.00%) |
May 22, 2017 | 109.22 | 109.90 | 107.87 | 109.59 | 1,702,150 | +0.35(+0.32%) |
May 19, 2017 | 109.07 | 113.11 | 108.62 | 109.24 | 3,202,019 | +0.29(+0.27%) |
May 18, 2017 | 110.67 | 110.72 | 106.84 | 108.95 | 4,747,542 | -2.35(-2.11%) |
May 17, 2017 | 109.09 | 112.45 | 109.09 | 111.31 | 4,066,522 | +2.02(+1.85%) |
May 16, 2017 | 108.96 | 109.74 | 108.39 | 109.29 | 1,482,742 | +0.38(+0.34%) |
May 15, 2017 | 107.30 | 109.20 | 107.18 | 108.91 | 1,885,856 | +1.54(+1.44%) |
May 12, 2017 | 107.53 | 107.80 | 107.18 | 107.37 | 1,862,063 | -0.14(-0.13%) |
May 11, 2017 | 108.42 | 108.42 | 107.23 | 107.51 | 2,102,187 | -0.70(-0.65%) |
May 10, 2017 | 108.97 | 109.10 | 108.07 | 108.21 | 1,791,582 | -0.84(-0.77%) |
May 09, 2017 | 109.72 | 109.83 | 108.87 | 109.05 | 1,738,628 | -0.66(-0.61%) |
May 08, 2017 | 109.82 | 109.96 | 108.81 | 109.71 | 1,582,469 | +0.15(+0.14%) |
May 05, 2017 | 108.67 | 109.69 | 108.24 | 109.56 | 1,924,648 | +1.11(+1.02%) |
May 04, 2017 | 107.87 | 108.84 | 107.28 | 108.45 | 1,955,057 | +0.51(+0.47%) |
May 03, 2017 | 109.49 | 109.49 | 107.90 | 107.94 | 2,085,915 | -0.95(-0.88%) |
May 02, 2017 | 108.74 | 109.49 | 108.58 | 108.89 | 3,080,859 | +0.34(+0.31%) |
May 01, 2017 | 107.75 | 108.96 | 107.18 | 108.56 | 3,857,718 | +1.34(+1.25%) |
Apr 28, 2017 | 106.81 | 107.43 | 106.32 | 107.22 | 3,348,013 | +0.15(+0.14%) |
Apr 27, 2017 | 107.58 | 104.52 | 107.07 | 5,757,384 | +2.52(+2.41%) | |
Apr 26, 2017 | 105.10 | 105.52 | 104.48 | 104.55 | 2,516,713 | -0.96(-0.91%) |
Apr 25, 2017 | 106.23 | 106.26 | 105.33 | 105.52 | 2,634,243 | +0.08(+0.07%) |
Apr 24, 2017 | 106.35 | 106.74 | 105.29 | 105.44 | 2,649,879 | -0.49(-0.47%) |
Apr 21, 2017 | 105.75 | 106.03 | 105.21 | 105.93 | 1,906,437 | +0.11(+0.10%) |
Apr 20, 2017 | 106.17 | 106.36 | 105.55 | 105.82 | 4,188,915 | -0.31(-0.30%) |
Apr 19, 2017 | 106.55 | 106.78 | 105.87 | 106.14 | 2,738,677 | -0.16(-0.15%) |
Apr 18, 2017 | 105.61 | 106.50 | 105.41 | 106.30 | 2,866,245 | +0.52(+0.49%) |
Apr 17, 2017 | 104.78 | 105.81 | 104.78 | 105.78 | 2,200,665 | +1.40(+1.35%) |
Apr 13, 2017 | 104.50 | 104.98 | 104.08 | 104.38 | 2,234,469 | +0.20(+0.19%) |
Apr 12, 2017 | 104.23 | 104.67 | 103.94 | 104.18 | 2,860,778 | -0.33(-0.32%) |
Apr 11, 2017 | 104.76 | 105.91 | 104.22 | 104.51 | 2,895,651 | +0.24(+0.23%) |
Apr 10, 2017 | 103.56 | 104.39 | 103.50 | 104.27 | 2,385,196 | +0.83(+0.81%) |
Apr 07, 2017 | 103.31 | 103.92 | 103.07 | 103.44 | 2,331,188 | +0.14(+0.14%) |
Apr 06, 2017 | 102.25 | 103.40 | 102.02 | 103.29 | 2,195,081 | +1.11(+1.09%) |
Apr 05, 2017 | 102.38 | 103.12 | 102.12 | 102.19 | 2,385,796 | -0.08(-0.08%) |
Apr 04, 2017 | 102.41 | 102.99 | 102.08 | 102.27 | 2,019,122 | -0.35(-0.34%) |
Apr 03, 2017 | 102.85 | 103.25 | 102.02 | 102.62 | 2,445,998 | -0.33(-0.32%) |
Mar 31, 2017 | 102.19 | 103.21 | 102.04 | 102.95 | 3,204,426 | +0.53(+0.52%) |
Mar 30, 2017 | 102.30 | 102.57 | 101.79 | 102.41 | 2,119,568 | -0.11(-0.11%) |
Mar 29, 2017 | 101.80 | 102.77 | 101.78 | 102.52 | 2,675,202 | +0.55(+0.54%) |
Mar 28, 2017 | 101.65 | 102.25 | 101.24 | 101.97 | 2,667,254 | +0.32(+0.32%) |
Mar 27, 2017 | 100.56 | 101.85 | 100.41 | 101.65 | 3,569,586 | +0.58(+0.58%) |
Mar 24, 2017 | 100.96 | 101.44 | 100.69 | 101.07 | 2,923,001 | +0.31(+0.31%) |
Mar 23, 2017 | 100.31 | 101.22 | 100.01 | 100.75 | 3,098,438 | +0.54(+0.54%) |
Mar 22, 2017 | 99.55 | 100.46 | 98.92 | 100.21 | 3,365,901 | +1.33(+1.34%) |
Mar 21, 2017 | 98.72 | 100.41 | 98.53 | 98.88 | 3,369,421 | +0.64(+0.66%) |
Mar 20, 2017 | 98.28 | 98.98 | 98.03 | 98.24 | 2,400,603 | -0.03(-0.03%) |
Mar 17, 2017 | 97.71 | 98.49 | 97.47 | 98.26 | 3,822,217 | +0.78(+0.80%) |
Mar 16, 2017 | 98.02 | 98.25 | 97.21 | 97.48 | 2,141,845 | -0.16(-0.16%) |
Mar 15, 2017 | 96.67 | 98.30 | 96.52 | 97.64 | 2,493,965 | +1.07(+1.11%) |
Mar 14, 2017 | 96.48 | 97.18 | 96.27 | 96.58 | 1,671,817 | -0.20(-0.21%) |
Mar 13, 2017 | 96.31 | 97.00 | 95.89 | 96.78 | 1,885,706 | +0.58(+0.60%) |
Mar 10, 2017 | 95.71 | 96.73 | 95.81 | 96.20 | 1,782,127 | +0.49(+0.51%) |
Mar 09, 2017 | 96.07 | 96.31 | 95.53 | 95.71 | 2,379,368 | -0.20(-0.21%) |
Mar 08, 2017 | 96.60 | 97.15 | 95.86 | 95.92 | 2,373,548 | -1.24(-1.27%) |
Mar 07, 2017 | 96.84 | 97.61 | 96.50 | 97.15 | 2,838,631 | -0.01(-0.01%) |
Mar 06, 2017 | 97.73 | 97.86 | 96.80 | 97.16 | 2,136,707 | -0.81(-0.83%) |
Mar 03, 2017 | 97.05 | 98.05 | 96.86 | 97.97 | 1,647,765 | +0.73(+0.75%) |
Mar 02, 2017 | 96.40 | 97.61 | 95.68 | 97.25 | 3,060,843 | +0.82(+0.85%) |