Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 119.70 | 119.70 | 119.70 | 0 | +2.96(+2.54%) | |
May 26, 2017 | 116.74 | 116.74 | 116.74 | 0 | -0.13(-0.11%) | |
May 24, 2017 | 116.87 | 116.87 | 116.87 | 0 | -3.91(-3.24%) | |
May 22, 2017 | 120.78 | 120.78 | 120.78 | 0 | -0.49(-0.40%) | |
May 19, 2017 | 120.15 | 121.27 | 120.15 | 121.27 | 934 | +0.57(+0.47%) |
May 18, 2017 | 120.70 | 120.70 | 120.70 | 120.70 | 9 | -3.12(-2.52%) |
May 17, 2017 | 123.63 | 123.82 | 123.63 | 123.82 | 164 | +0.71(+0.58%) |
May 15, 2017 | 123.11 | 123.11 | 123.11 | 0 | -1.29(-1.04%) | |
May 12, 2017 | 124.40 | 124.40 | 124.40 | 124.40 | 25 | +2.56(+2.10%) |
May 11, 2017 | 121.44 | 121.84 | 121.44 | 121.84 | 20 | -0.36(-0.29%) |
May 10, 2017 | 122.20 | 122.20 | 122.20 | 122.20 | 29 | +1.63(+1.35%) |
May 09, 2017 | 120.57 | 120.57 | 120.57 | 120.57 | 29 | +0.82(+0.68%) |
May 08, 2017 | 120.11 | 120.11 | 119.75 | 119.75 | 51 | +0.20(+0.17%) |
May 04, 2017 | 119.55 | 119.55 | 119.55 | 0 | +2.80(+2.40%) | |
May 03, 2017 | 118.00 | 118.00 | 116.75 | 116.75 | 171 | -1.44(-1.22%) |
May 02, 2017 | 118.21 | 118.21 | 118.19 | 118.19 | 32 | +1.97(+1.70%) |
May 01, 2017 | 116.21 | 116.74 | 116.21 | 116.22 | 94 | -1.56(-1.32%) |
Apr 27, 2017 | 117.78 | 117.78 | 117.78 | 0 | +0.68(+0.58%) | |
Apr 26, 2017 | 116.82 | 117.10 | 116.82 | 117.10 | 23 | -0.46(-0.39%) |
Apr 25, 2017 | 116.22 | 117.56 | 116.22 | 117.56 | 61 | +3.49(+3.06%) |
Apr 24, 2017 | 112.50 | 114.07 | 112.50 | 114.07 | 48 | +4.31(+3.93%) |
Apr 21, 2017 | 109.76 | 109.76 | 109.76 | 109.76 | 10 | -1.49(-1.34%) |
Apr 20, 2017 | 111.25 | 111.25 | 111.25 | 111.25 | 1 | -0.20(-0.18%) |
Apr 18, 2017 | 111.45 | 111.45 | 111.45 | 0 | +0.46(+0.41%) | |
Apr 17, 2017 | 113.90 | 113.90 | 110.99 | 110.99 | 85 | -0.66(-0.59%) |
Apr 13, 2017 | 111.65 | 111.65 | 111.65 | 111.65 | 53 | +1.51(+1.37%) |
Apr 11, 2017 | 110.14 | 110.14 | 110.14 | 0 | -2.22(-1.97%) | |
Apr 10, 2017 | 112.36 | 112.36 | 112.36 | 112.36 | 63 | -0.66(-0.58%) |
Apr 06, 2017 | 113.01 | 113.01 | 113.01 | 0 | -0.31(-0.27%) | |
Apr 05, 2017 | 113.32 | 113.32 | 113.32 | 113.32 | 50 | -0.18(-0.16%) |
Apr 03, 2017 | 113.50 | 113.50 | 113.50 | 0 | -0.20(-0.18%) | |
Mar 31, 2017 | 113.70 | 113.70 | 113.70 | 113.70 | 6 | +0.66(+0.58%) |
Mar 30, 2017 | 112.65 | 113.05 | 112.65 | 113.05 | 37 | +0.72(+0.64%) |
Mar 29, 2017 | 112.33 | 112.33 | 112.33 | 112.33 | 12 | +0.66(+0.59%) |
Mar 27, 2017 | 111.67 | 111.67 | 111.67 | 0 | -0.40(-0.36%) | |
Mar 24, 2017 | 111.23 | 112.76 | 111.23 | 112.07 | 132 | -2.82(-2.45%) |
Mar 23, 2017 | 111.10 | 114.89 | 111.10 | 114.89 | 265 | +5.86(+5.37%) |
Mar 22, 2017 | 109.03 | 109.03 | 109.03 | 109.03 | 428 | -0.33(-0.30%) |
Mar 21, 2017 | 109.36 | 109.36 | 109.36 | 109.36 | 17 | -2.22(-1.99%) |
Mar 20, 2017 | 111.58 | 111.58 | 111.58 | 111.58 | 100 | +0.50(+0.45%) |
Mar 15, 2017 | 111.08 | 111.08 | 111.08 | 0 | +1.58(+1.44%) | |
Mar 14, 2017 | 109.50 | 109.50 | 109.50 | 109.50 | 58 | +2.35(+2.19%) |
Mar 13, 2017 | 108.18 | 108.18 | 107.15 | 107.15 | 40 | -0.10(-0.09%) |
Mar 10, 2017 | 107.58 | 107.58 | 107.25 | 107.25 | 301 | +1.40(+1.32%) |
Mar 09, 2017 | 105.36 | 106.66 | 105.36 | 105.85 | 38 | -1.85(-1.72%) |
Mar 08, 2017 | 109.14 | 109.14 | 107.70 | 107.70 | 417 | -0.80(-0.74%) |
Mar 07, 2017 | 109.11 | 109.11 | 108.50 | 108.50 | 21 | -0.94(-0.86%) |
Mar 06, 2017 | 110.62 | 110.63 | 109.42 | 109.44 | 715 | -0.76(-0.69%) |
Mar 02, 2017 | 110.20 | 110.20 | 110.20 | 0 | +0.69(+0.63%) | |
Mar 01, 2017 | 109.61 | 110.54 | 109.51 | 109.51 | 60 | +0.33(+0.30%) |
Feb 24, 2017 | 109.18 | 109.18 | 109.18 | 0 | +0.93(+0.86%) | |
Feb 22, 2017 | 108.25 | 108.25 | 108.25 | 0 | +0.99(+0.92%) | |
Feb 17, 2017 | 107.26 | 107.26 | 107.26 | 0 | -2.13(-1.95%) | |
Feb 16, 2017 | 108.10 | 109.39 | 108.10 | 109.39 | 20 | +3.54(+3.34%) |
Feb 15, 2017 | 105.74 | 106.34 | 105.68 | 105.85 | 40 | -1.98(-1.84%) |
Feb 10, 2017 | 107.83 | 107.83 | 107.83 | 1,531 | -0.12(-0.11%) | |
Feb 09, 2017 | 107.98 | 107.98 | 107.95 | 107.95 | 33 | +0.10(+0.09%) |
Feb 08, 2017 | 107.42 | 107.85 | 107.40 | 107.85 | 37 | -1.20(-1.10%) |
Feb 07, 2017 | 109.52 | 109.52 | 109.05 | 109.05 | 151 | +0.00(+0.00%) |
Feb 06, 2017 | 109.29 | 109.29 | 109.05 | 109.05 | 46 | -1.76(-1.59%) |
Feb 02, 2017 | 110.81 | 110.81 | 110.81 | 0 | +1.40(+1.28%) | |
Feb 01, 2017 | 110.02 | 110.02 | 109.41 | 109.41 | 21 | +0.20(+0.18%) |
Jan 30, 2017 | 109.21 | 109.21 | 109.21 | 0 | -1.04(-0.94%) | |
Jan 27, 2017 | 109.17 | 110.25 | 109.17 | 110.25 | 99 | -0.10(-0.09%) |
Jan 26, 2017 | 109.30 | 110.35 | 109.30 | 110.35 | 29 | +2.65(+2.46%) |
Jan 24, 2017 | 107.70 | 107.70 | 107.70 | 0 | -0.83(-0.76%) | |
Jan 23, 2017 | 108.88 | 108.88 | 108.53 | 108.53 | 34 | -0.57(-0.52%) |
Jan 20, 2017 | 110.03 | 110.03 | 109.10 | 109.10 | 30 | +0.34(+0.31%) |
Jan 19, 2017 | 108.76 | 108.76 | 108.76 | 108.76 | 13 | -1.44(-1.31%) |
Jan 18, 2017 | 110.20 | 110.20 | 110.20 | 110.20 | 735 | +0.25(+0.23%) |
Jan 17, 2017 | 109.95 | 109.95 | 109.95 | 109.95 | 880 | -0.55(-0.50%) |
Jan 13, 2017 | 110.50 | 110.50 | 110.50 | 0 | +2.18(+2.01%) | |
Jan 12, 2017 | 108.32 | 108.32 | 108.32 | 108.32 | 1 | +0.36(+0.33%) |
Jan 11, 2017 | 108.55 | 108.55 | 107.96 | 107.96 | 7 | +0.26(+0.24%) |
Jan 10, 2017 | 107.70 | 107.70 | 107.70 | 107.70 | 30 | -0.82(-0.76%) |
Jan 09, 2017 | 107.70 | 108.52 | 107.70 | 108.52 | 126 | -0.39(-0.36%) |
Jan 05, 2017 | 108.91 | 108.91 | 108.91 | 0 | +3.77(+3.59%) | |
Jan 04, 2017 | 105.14 | 105.14 | 105.14 | 105.14 | 6 | -0.61(-0.58%) |
Jan 03, 2017 | 105.75 | 105.75 | 105.75 | 105.75 | 18 | +0.29(+0.27%) |
Dec 30, 2016 | 105.46 | 105.46 | 105.46 | 0 | +0.43(+0.41%) | |
Dec 29, 2016 | 104.37 | 105.03 | 104.37 | 105.03 | 26 | +1.78(+1.72%) |
Dec 28, 2016 | 104.51 | 104.51 | 102.75 | 103.25 | 428 | -1.38(-1.32%) |
Dec 27, 2016 | 103.85 | 104.85 | 103.35 | 104.63 | 185 | +0.61(+0.59%) |
Dec 22, 2016 | 104.02 | 104.02 | 104.02 | 0 | +0.66(+0.64%) | |
Dec 21, 2016 | 103.36 | 103.36 | 103.36 | 103.36 | 284 | +2.41(+2.39%) |
Dec 16, 2016 | 100.95 | 100.95 | 100.95 | 0 | -0.30(-0.30%) | |
Dec 15, 2016 | 99.75 | 101.25 | 99.70 | 101.25 | 102 | -0.15(-0.15%) |
Dec 14, 2016 | 102.54 | 102.54 | 101.40 | 101.40 | 138 | -0.19(-0.19%) |
Dec 13, 2016 | 101.43 | 101.59 | 101.43 | 101.59 | 131 | +4.03(+4.13%) |
Dec 08, 2016 | 97.56 | 97.56 | 97.56 | 0 | -1.42(-1.43%) | |
Dec 07, 2016 | 99.07 | 99.07 | 98.45 | 98.98 | 592 | -0.75(-0.75%) |
Dec 05, 2016 | 99.73 | 99.73 | 99.73 | 0 | +0.27(+0.27%) | |
Dec 01, 2016 | 99.46 | 99.46 | 99.46 | 0 | -0.59(-0.59%) | |
Nov 30, 2016 | 100.00 | 100.05 | 100.00 | 100.05 | 17 | +0.05(+0.05%) |
Nov 28, 2016 | 100.00 | 100.00 | 100.00 | 0 | -0.90(-0.89%) | |
Nov 25, 2016 | 100.90 | 100.90 | 100.90 | 100.90 | 14 | +2.31(+2.34%) |
Nov 23, 2016 | 98.59 | 98.59 | 98.59 | 0 | -2.08(-2.07%) | |
Nov 21, 2016 | 100.67 | 100.67 | 100.67 | 0 | +0.15(+0.15%) | |
Nov 17, 2016 | 100.52 | 100.52 | 100.52 | 0 | +0.42(+0.42%) | |
Nov 15, 2016 | 100.10 | 100.10 | 100.10 | 0 | -2.15(-2.10%) | |
Nov 14, 2016 | 102.00 | 102.25 | 101.28 | 102.25 | 434 | -0.22(-0.21%) |
Nov 11, 2016 | 102.47 | 102.47 | 102.47 | 102.47 | 18 | -0.74(-0.72%) |
Nov 10, 2016 | 103.21 | 103.21 | 103.21 | 103.21 | 11 | +2.04(+2.02%) |
Nov 07, 2016 | 101.17 | 101.17 | 101.17 | 0 | +0.76(+0.76%) | |
Nov 04, 2016 | 100.40 | 100.41 | 100.40 | 100.41 | 44 | -1.85(-1.81%) |
Nov 03, 2016 | 102.26 | 102.26 | 102.26 | 102.26 | 71 | -0.29(-0.28%) |
Nov 01, 2016 | 102.55 | 102.55 | 102.55 | 0 | +0.60(+0.59%) | |
Oct 28, 2016 | 101.95 | 101.95 | 101.95 | 400 | -3.05(-2.90%) | |
Oct 27, 2016 | 105.20 | 105.20 | 105.00 | 105.00 | 10 | +1.37(+1.32%) |
Oct 26, 2016 | 104.48 | 104.48 | 103.60 | 103.63 | 197 | -3.90(-3.63%) |
Oct 20, 2016 | 107.53 | 107.53 | 107.53 | 0 | -0.17(-0.16%) | |
Oct 18, 2016 | 107.70 | 107.70 | 107.70 | 0 | +1.36(+1.28%) | |
Oct 17, 2016 | 106.34 | 106.34 | 106.34 | 106.34 | 31 | -0.01(-0.01%) |
Oct 14, 2016 | 107.82 | 107.82 | 106.35 | 106.35 | 123 | +1.51(+1.44%) |
Oct 12, 2016 | 104.84 | 104.84 | 104.84 | 0 | -2.05(-1.92%) | |
Oct 11, 2016 | 106.66 | 106.89 | 106.66 | 106.89 | 49 | -0.76(-0.70%) |
Oct 10, 2016 | 108.77 | 108.77 | 107.65 | 107.65 | 32 | +0.17(+0.16%) |
Oct 04, 2016 | 107.48 | 107.48 | 107.48 | 0 | -0.89(-0.82%) | |
Oct 03, 2016 | 108.37 | 108.37 | 108.37 | 108.37 | 127 | +1.59(+1.49%) |
Sep 30, 2016 | 106.78 | 106.78 | 106.78 | 106.78 | 1 | -0.55(-0.51%) |
Sep 29, 2016 | 107.33 | 107.33 | 107.33 | 107.33 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 107.33 | 107.33 | 107.33 | 107.33 | 0 | +0.00(+0.00%) |
Sep 27, 2016 | 107.33 | 107.33 | 107.33 | 107.33 | 1 | -2.35(-2.14%) |
Sep 22, 2016 | 109.68 | 109.68 | 109.68 | 0 | +1.92(+1.78%) | |
Sep 21, 2016 | 107.76 | 107.76 | 107.76 | 107.76 | 10 | +0.46(+0.43%) |
Sep 19, 2016 | 107.30 | 107.30 | 107.30 | 0 | +0.36(+0.34%) | |
Sep 14, 2016 | 106.94 | 106.94 | 106.94 | 100 | +1.42(+1.35%) | |
Sep 13, 2016 | 106.04 | 106.04 | 105.52 | 105.52 | 54 | -0.76(-0.72%) |
Sep 12, 2016 | 106.28 | 106.28 | 106.28 | 106.28 | 41 | -1.96(-1.82%) |
Sep 08, 2016 | 108.24 | 108.24 | 108.24 | 0 | +0.77(+0.72%) | |
Sep 07, 2016 | 107.47 | 107.47 | 107.47 | 107.47 | 15 | -0.49(-0.45%) |
Sep 06, 2016 | 107.96 | 107.96 | 107.96 | 107.96 | 7 | +3.10(+2.96%) |
Aug 31, 2016 | 104.86 | 104.86 | 104.86 | 0 | -1.25(-1.18%) | |
Aug 30, 2016 | 105.70 | 106.11 | 105.70 | 106.11 | 41 | -0.30(-0.28%) |
Aug 29, 2016 | 106.35 | 106.41 | 106.34 | 106.41 | 127 | -0.98(-0.91%) |
Aug 26, 2016 | 107.39 | 107.39 | 107.39 | 107.39 | 11 | +0.35(+0.33%) |
Aug 25, 2016 | 107.04 | 107.04 | 107.04 | 107.04 | 13 | -1.45(-1.34%) |
Aug 24, 2016 | 108.43 | 108.49 | 108.43 | 108.49 | 18 | -1.23(-1.12%) |
Aug 23, 2016 | 109.72 | 109.72 | 109.72 | 109.72 | 15 | -0.09(-0.08%) |
Aug 19, 2016 | 109.81 | 109.81 | 109.81 | 0 | +0.75(+0.69%) | |
Aug 18, 2016 | 109.43 | 109.49 | 109.06 | 109.06 | 401 | +0.49(+0.45%) |
Aug 17, 2016 | 108.52 | 108.57 | 108.52 | 108.57 | 200 | -1.23(-1.12%) |
Aug 16, 2016 | 109.80 | 109.80 | 109.80 | 109.80 | 104 | -0.79(-0.71%) |
Aug 12, 2016 | 110.59 | 110.59 | 110.59 | 0 | -0.43(-0.39%) | |
Aug 11, 2016 | 110.75 | 111.02 | 110.75 | 111.02 | 182 | +0.69(+0.63%) |
Aug 09, 2016 | 110.33 | 110.33 | 110.33 | 0 | +1.68(+1.55%) | |
Aug 08, 2016 | 108.65 | 108.65 | 108.65 | 108.65 | 32 | -0.59(-0.54%) |
Aug 05, 2016 | 108.86 | 109.24 | 108.86 | 109.24 | 11 | -0.04(-0.04%) |
Aug 04, 2016 | 109.10 | 109.37 | 108.65 | 109.28 | 41,180 | +0.46(+0.42%) |
Aug 03, 2016 | 110.13 | 110.13 | 108.82 | 108.82 | 3,906 | -1.75(-1.58%) |
Aug 02, 2016 | 110.02 | 110.57 | 110.02 | 110.57 | 41 | +2.97(+2.76%) |
Jul 26, 2016 | 107.60 | 107.60 | 107.60 | 0 | +1.08(+1.02%) | |
Jul 25, 2016 | 106.52 | 106.52 | 106.52 | 106.52 | 8 | +0.64(+0.61%) |
Jul 21, 2016 | 105.87 | 105.87 | 105.87 | 0 | +0.03(+0.03%) | |
Jul 20, 2016 | 105.84 | 105.84 | 105.84 | 105.84 | 100 | +2.47(+2.39%) |
Jul 19, 2016 | 103.33 | 103.37 | 103.33 | 103.37 | 1,216 | -1.78(-1.69%) |
Jul 18, 2016 | 104.27 | 105.15 | 104.27 | 105.15 | 2,112 | +1.09(+1.05%) |
Jul 15, 2016 | 104.03 | 104.06 | 104.03 | 104.06 | 10 | -0.47(-0.45%) |
Jul 14, 2016 | 104.53 | 104.53 | 104.53 | 104.53 | 3 | -0.24(-0.23%) |
Jul 12, 2016 | 104.77 | 104.77 | 104.77 | 0 | +0.75(+0.72%) | |
Jul 11, 2016 | 104.02 | 104.02 | 104.02 | 104.02 | 17 | +2.56(+2.52%) |
Jul 01, 2016 | 101.46 | 101.46 | 101.46 | 0 | -0.02(-0.02%) | |
Jun 30, 2016 | 101.48 | 101.48 | 101.48 | 101.48 | 26 | +1.01(+1.01%) |
Jun 29, 2016 | 100.45 | 100.47 | 100.45 | 100.47 | 151 | +3.14(+3.23%) |
Jun 28, 2016 | 97.33 | 97.33 | 97.33 | 97.33 | 15 | +2.46(+2.59%) |
Jun 27, 2016 | 94.97 | 94.97 | 94.87 | 94.87 | 19 | -3.12(-3.18%) |
Jun 24, 2016 | 97.99 | 97.99 | 97.99 | 97.99 | 45,638 | -4.96(-4.82%) |
Jun 23, 2016 | 102.95 | 102.95 | 102.95 | 102.95 | 7,998 | -0.75(-0.72%) |
Jun 22, 2016 | 100.67 | 103.70 | 100.67 | 103.70 | 11,995 | +3.43(+3.42%) |
Jun 20, 2016 | 100.27 | 100.27 | 100.27 | 0 | +4.58(+4.79%) | |
Jun 16, 2016 | 95.69 | 95.69 | 95.69 | 0 | -4.10(-4.11%) | |
Jun 13, 2016 | 99.79 | 99.79 | 99.79 | 0 | -1.59(-1.57%) | |
Jun 10, 2016 | 101.38 | 101.38 | 101.38 | 101.38 | 50 | -1.47(-1.43%) |