Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 107.22 | 108.02 | 106.41 | 106.64 | 5,149,966 | -0.50(-0.47%) |
May 30, 2017 | 109.26 | 109.42 | 107.12 | 107.14 | 2,556,668 | -1.58(-1.45%) |
May 26, 2017 | 111.12 | 111.14 | 108.51 | 108.72 | 2,134,352 | -2.38(-2.14%) |
May 25, 2017 | 110.66 | 112.17 | 109.98 | 111.10 | 2,571,626 | +0.64(+0.58%) |
May 24, 2017 | 108.79 | 110.60 | 108.42 | 110.46 | 2,447,769 | +1.75(+1.61%) |
May 23, 2017 | 108.95 | 109.41 | 108.43 | 108.71 | 2,606,568 | -0.24(-0.22%) |
May 22, 2017 | 109.50 | 110.69 | 108.50 | 108.95 | 3,046,537 | -0.19(-0.17%) |
May 19, 2017 | 106.62 | 110.03 | 105.98 | 109.14 | 6,313,773 | +2.67(+2.51%) |
May 18, 2017 | 106.25 | 106.99 | 105.43 | 106.47 | 3,355,310 | -0.17(-0.16%) |
May 17, 2017 | 106.42 | 107.88 | 105.14 | 106.64 | 4,739,310 | +0.09(+0.08%) |
May 16, 2017 | 107.96 | 108.01 | 105.92 | 106.55 | 4,688,448 | -1.40(-1.30%) |
May 15, 2017 | 107.65 | 108.99 | 107.51 | 107.96 | 3,050,628 | +0.30(+0.28%) |
May 12, 2017 | 110.37 | 110.52 | 107.54 | 107.66 | 4,146,566 | -2.94(-2.66%) |
May 11, 2017 | 111.65 | 111.77 | 109.16 | 110.60 | 3,926,549 | -2.65(-2.34%) |
May 10, 2017 | 111.06 | 113.31 | 110.89 | 113.25 | 3,553,440 | +2.18(+1.96%) |
May 09, 2017 | 111.43 | 111.43 | 109.83 | 111.06 | 2,985,479 | -0.26(-0.23%) |
May 08, 2017 | 112.69 | 112.80 | 109.69 | 111.32 | 3,510,055 | -1.15(-1.02%) |
May 05, 2017 | 113.11 | 113.41 | 112.16 | 112.47 | 2,435,409 | -0.61(-0.54%) |
May 04, 2017 | 112.53 | 113.29 | 111.64 | 113.09 | 3,252,053 | -0.12(-0.10%) |
May 03, 2017 | 115.85 | 116.07 | 112.94 | 113.20 | 2,224,101 | -2.19(-1.90%) |
May 02, 2017 | 115.36 | 116.03 | 114.44 | 115.39 | 2,859,438 | +0.12(+0.11%) |
May 01, 2017 | 113.64 | 116.38 | 112.69 | 115.27 | 4,323,163 | +2.29(+2.03%) |
Apr 28, 2017 | 114.61 | 114.73 | 112.69 | 112.98 | 2,688,910 | -1.78(-1.55%) |
Apr 27, 2017 | 116.22 | 114.17 | 114.76 | 3,493,293 | +1.94(+1.71%) | |
Apr 26, 2017 | 114.59 | 114.67 | 112.72 | 112.83 | 2,962,898 | -2.05(-1.79%) |
Apr 25, 2017 | 115.91 | 114.45 | 114.88 | 2,566,602 | -0.62(-0.53%) | |
Apr 24, 2017 | 118.28 | 118.38 | 114.54 | 115.50 | 3,521,260 | -2.08(-1.77%) |
Apr 21, 2017 | 119.36 | 119.62 | 117.11 | 117.57 | 2,931,105 | -1.88(-1.57%) |
Apr 20, 2017 | 119.47 | 119.62 | 118.36 | 119.45 | 1,676,208 | +0.20(+0.17%) |
Apr 19, 2017 | 119.23 | 120.20 | 118.79 | 119.25 | 1,999,573 | -0.20(-0.17%) |
Apr 18, 2017 | 118.83 | 119.52 | 118.54 | 119.45 | 1,741,778 | +0.11(+0.09%) |
Apr 17, 2017 | 119.21 | 120.44 | 118.84 | 119.34 | 1,778,181 | +0.50(+0.42%) |
Apr 13, 2017 | 118.49 | 119.11 | 118.13 | 118.84 | 1,526,026 | +0.38(+0.32%) |
Apr 12, 2017 | 118.15 | 119.52 | 117.69 | 118.46 | 2,799,583 | -0.05(-0.04%) |
Apr 11, 2017 | 117.18 | 118.93 | 117.10 | 118.51 | 2,644,117 | +1.27(+1.08%) |
Apr 10, 2017 | 115.99 | 117.31 | 115.65 | 117.24 | 2,017,650 | +1.15(+0.99%) |
Apr 07, 2017 | 115.96 | 116.84 | 115.50 | 116.09 | 2,195,749 | +0.01(+0.01%) |
Apr 06, 2017 | 116.27 | 116.65 | 115.56 | 116.08 | 2,661,959 | -0.34(-0.29%) |
Apr 05, 2017 | 116.90 | 117.31 | 116.26 | 116.42 | 2,523,177 | -0.18(-0.16%) |
Apr 04, 2017 | 118.99 | 120.12 | 116.51 | 116.60 | 4,339,045 | -2.39(-2.01%) |
Apr 03, 2017 | 117.78 | 119.56 | 117.46 | 119.00 | 3,695,617 | +1.39(+1.18%) |
Mar 31, 2017 | 116.47 | 117.92 | 116.37 | 117.61 | 3,001,588 | +1.36(+1.17%) |
Mar 30, 2017 | 115.66 | 116.90 | 114.41 | 116.25 | 2,264,507 | +0.12(+0.11%) |
Mar 29, 2017 | 114.73 | 116.14 | 114.22 | 116.12 | 2,803,386 | +1.24(+1.08%) |
Mar 28, 2017 | 113.59 | 114.93 | 112.97 | 114.89 | 2,897,140 | +1.30(+1.14%) |
Mar 27, 2017 | 114.11 | 115.10 | 113.19 | 113.59 | 2,337,767 | -1.23(-1.07%) |
Mar 24, 2017 | 114.78 | 115.09 | 113.83 | 114.82 | 2,261,210 | +0.27(+0.23%) |
Mar 23, 2017 | 113.21 | 115.94 | 113.13 | 114.55 | 2,135,141 | +1.48(+1.31%) |
Mar 22, 2017 | 115.34 | 115.54 | 111.81 | 113.08 | 3,736,485 | -2.43(-2.11%) |
Mar 21, 2017 | 115.24 | 116.03 | 114.11 | 115.51 | 2,986,886 | +0.58(+0.51%) |
Mar 20, 2017 | 115.16 | 115.69 | 114.69 | 114.93 | 1,573,849 | +0.06(+0.05%) |
Mar 17, 2017 | 115.49 | 116.03 | 114.17 | 114.87 | 4,164,167 | -0.94(-0.81%) |
Mar 16, 2017 | 116.22 | 116.62 | 115.54 | 115.81 | 1,623,875 | -0.41(-0.35%) |
Mar 15, 2017 | 114.86 | 118.26 | 114.51 | 116.22 | 3,886,718 | +1.89(+1.66%) |
Mar 14, 2017 | 114.93 | 115.80 | 113.93 | 114.33 | 3,977,118 | -1.00(-0.87%) |
Mar 13, 2017 | 115.54 | 116.06 | 114.09 | 115.32 | 3,978,124 | +0.36(+0.31%) |
Mar 10, 2017 | 115.75 | 117.45 | 114.57 | 114.97 | 4,536,283 | -0.79(-0.68%) |
Mar 09, 2017 | 119.41 | 119.48 | 115.65 | 115.75 | 5,896,448 | -3.67(-3.07%) |
Mar 08, 2017 | 120.69 | 120.94 | 118.87 | 119.43 | 4,791,580 | -1.78(-1.47%) |
Mar 07, 2017 | 122.02 | 122.43 | 120.27 | 121.20 | 2,018,090 | -1.03(-0.84%) |
Mar 06, 2017 | 122.19 | 123.14 | 121.36 | 122.23 | 1,615,213 | -0.41(-0.34%) |
Mar 03, 2017 | 124.09 | 124.23 | 122.24 | 122.65 | 2,533,523 | -1.19(-0.96%) |
Mar 02, 2017 | 124.78 | 124.81 | 122.78 | 123.83 | 2,291,405 | -0.94(-0.76%) |