Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 120.83 | 126.50 | 117.61 | 123.36 | 248 | +1.05(+0.86%) |
May 30, 2017 | 116.05 | 122.32 | 116.05 | 122.32 | 187 | +3.66(+3.08%) |
May 26, 2017 | 113.95 | 118.66 | 113.43 | 118.66 | 256 | +1.57(+1.34%) |
May 25, 2017 | 115.00 | 119.70 | 115.00 | 117.09 | 99 | -0.52(-0.44%) |
May 24, 2017 | 118.36 | 119.18 | 110.82 | 117.61 | 361 | -2.61(-2.17%) |
May 23, 2017 | 121.61 | 121.61 | 114.22 | 120.23 | 276 | +0.00(+0.00%) |
May 22, 2017 | 115.52 | 120.23 | 114.48 | 120.23 | 440 | +5.75(+5.02%) |
May 19, 2017 | 113.43 | 116.57 | 111.34 | 114.48 | 109 | -0.52(-0.45%) |
May 18, 2017 | 115.00 | 116.04 | 110.30 | 115.00 | 106 | -2.09(-1.79%) |
May 17, 2017 | 115.00 | 117.09 | 109.77 | 117.09 | 495 | -1.57(-1.32%) |
May 16, 2017 | 116.05 | 118.66 | 110.30 | 118.66 | 1,365 | +0.52(+0.44%) |
May 15, 2017 | 119.70 | 129.64 | 113.95 | 118.14 | 6,683 | +5.23(+4.63%) |
May 12, 2017 | 111.86 | 114.48 | 108.20 | 112.91 | 1,570 | -1.57(-1.37%) |
May 11, 2017 | 115.00 | 116.33 | 106.11 | 114.48 | 539 | -2.09(-1.79%) |
May 10, 2017 | 120.75 | 121.27 | 110.30 | 116.57 | 1,056 | -2.09(-1.76%) |
May 09, 2017 | 133.29 | 141.14 | 113.44 | 118.66 | 7,711 | -16.20(-12.02%) |
May 08, 2017 | 135.39 | 135.39 | 130.68 | 134.86 | 379 | -2.09(-1.53%) |
May 05, 2017 | 131.21 | 136.96 | 127.13 | 136.96 | 339 | +7.84(+6.07%) |
May 04, 2017 | 130.68 | 133.82 | 124.96 | 129.11 | 482 | -4.70(-3.52%) |
May 03, 2017 | 132.77 | 133.82 | 127.02 | 133.82 | 570 | -0.52(-0.39%) |
May 02, 2017 | 129.11 | 138.52 | 128.59 | 134.34 | 313 | +3.14(+2.39%) |
May 01, 2017 | 130.68 | 135.38 | 125.45 | 131.21 | 880 | -1.04(-0.79%) |
Apr 28, 2017 | 129.11 | 132.77 | 117.61 | 132.25 | 1,980 | +9.93(+8.12%) |
Apr 27, 2017 | 170.41 | 175.11 | 113.48 | 122.32 | 45,131 | -19.86(-13.97%) |
Apr 26, 2017 | 151.59 | 151.59 | 142.18 | 142.18 | 173 | -7.84(-5.23%) |
Apr 25, 2017 | 155.25 | 155.25 | 150.02 | 150.02 | 177 | -1.57(-1.03%) |
Apr 24, 2017 | 151.59 | 152.64 | 147.93 | 151.59 | 221 | +9.93(+7.01%) |
Apr 21, 2017 | 147.93 | 147.93 | 141.14 | 141.66 | 260 | -5.23(-3.56%) |
Apr 20, 2017 | 143.23 | 147.93 | 143.23 | 146.89 | 104 | -2.88(-1.92%) |
Apr 19, 2017 | 150.81 | 151.07 | 148.16 | 149.76 | 102 | -3.40(-2.22%) |
Apr 18, 2017 | 156.82 | 157.34 | 148.61 | 153.16 | 770 | -2.09(-1.35%) |
Apr 17, 2017 | 152.40 | 155.25 | 151.59 | 155.25 | 288 | +2.10(+1.37%) |
Apr 13, 2017 | 155.60 | 155.60 | 148.46 | 153.15 | 594 | -3.14(-2.01%) |
Apr 12, 2017 | 159.43 | 159.96 | 152.64 | 156.29 | 644 | -2.10(-1.32%) |
Apr 11, 2017 | 157.66 | 161.52 | 154.21 | 158.39 | 345 | -2.09(-1.30%) |
Apr 10, 2017 | 161.52 | 164.13 | 158.91 | 160.48 | 38 | -3.66(-2.23%) |
Apr 07, 2017 | 156.04 | 165.18 | 156.04 | 164.14 | 349 | +5.23(+3.29%) |
Apr 06, 2017 | 160.48 | 162.04 | 153.68 | 158.91 | 1,201 | -2.09(-1.30%) |
Apr 05, 2017 | 169.36 | 169.78 | 158.39 | 161.00 | 2,299 | -10.98(-6.38%) |
Apr 04, 2017 | 169.89 | 173.54 | 165.18 | 171.98 | 2,135 | +2.09(+1.23%) |
Apr 03, 2017 | 173.02 | 174.07 | 163.61 | 169.89 | 2,722 | +8.89(+5.52%) |
Mar 31, 2017 | 162.04 | 163.62 | 152.11 | 161.00 | 1,779 | -5.23(-3.14%) |
Mar 30, 2017 | 159.43 | 173.54 | 159.43 | 166.23 | 7,005 | +5.23(+3.25%) |
Mar 29, 2017 | 162.57 | 163.09 | 154.21 | 161.00 | 955 | -3.66(-2.22%) |
Mar 28, 2017 | 170.93 | 171.46 | 156.82 | 164.66 | 1,755 | -9.41(-5.41%) |
Mar 27, 2017 | 175.11 | 175.11 | 169.89 | 174.07 | 2,461 | -1.05(-0.60%) |
Mar 24, 2017 | 169.89 | 175.11 | 164.66 | 175.11 | 9,791 | -55.41(-24.04%) |
Mar 23, 2017 | 292.20 | 293.77 | 230.52 | 230.53 | 1,837 | -84.15(-26.74%) |
Mar 22, 2017 | 343.95 | 343.95 | 304.23 | 314.68 | 725 | -30.84(-8.93%) |
Mar 21, 2017 | 386.82 | 387.86 | 340.82 | 345.52 | 897 | -28.75(-7.68%) |
Mar 20, 2017 | 395.18 | 398.32 | 371.14 | 374.27 | 425 | +0.52(+0.14%) |
Mar 17, 2017 | 359.90 | 381.59 | 359.90 | 373.75 | 203 | +17.25(+4.84%) |
Mar 16, 2017 | 393.61 | 399.95 | 350.75 | 356.50 | 667 | -16.73(-4.48%) |