Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 108.11 | 108.29 | 106.73 | 108.29 | 17,166 | +0.11(+0.10%) |
May 30, 2017 | 108.72 | 108.72 | 107.98 | 108.18 | 12,033 | -0.34(-0.32%) |
May 26, 2017 | 108.40 | 108.98 | 108.16 | 108.52 | 14,132 | -0.32(-0.30%) |
May 25, 2017 | 109.19 | 109.53 | 108.34 | 108.84 | 24,619 | +0.14(+0.13%) |
May 24, 2017 | 108.51 | 109.16 | 108.14 | 108.70 | 10,090 | +0.04(+0.04%) |
May 23, 2017 | 108.75 | 108.86 | 107.68 | 108.66 | 26,171 | +0.38(+0.35%) |
May 22, 2017 | 107.87 | 108.28 | 107.41 | 108.28 | 11,159 | +0.70(+0.65%) |
May 19, 2017 | 107.05 | 108.20 | 107.05 | 107.58 | 32,660 | +0.56(+0.52%) |
May 18, 2017 | 106.90 | 107.42 | 106.47 | 107.02 | 42,250 | +0.31(+0.30%) |
May 17, 2017 | 108.23 | 108.25 | 106.70 | 106.70 | 35,787 | -2.62(-2.40%) |
May 16, 2017 | 110.08 | 110.08 | 108.84 | 109.32 | 13,846 | -0.22(-0.20%) |
May 15, 2017 | 109.69 | 110.16 | 109.46 | 109.54 | 38,331 | +0.70(+0.65%) |
May 12, 2017 | 108.98 | 109.25 | 108.69 | 108.84 | 11,607 | -0.91(-0.83%) |
May 11, 2017 | 110.05 | 110.05 | 108.95 | 109.75 | 17,246 | -0.88(-0.80%) |
May 10, 2017 | 109.99 | 110.63 | 109.89 | 110.63 | 13,682 | +0.52(+0.47%) |
May 09, 2017 | 110.28 | 110.36 | 109.54 | 110.11 | 32,370 | +0.19(+0.17%) |
May 08, 2017 | 110.22 | 110.47 | 109.52 | 109.92 | 29,746 | -0.29(-0.26%) |
May 05, 2017 | 110.14 | 110.63 | 109.34 | 110.20 | 9,622 | +0.73(+0.67%) |
May 04, 2017 | 110.11 | 110.64 | 108.97 | 109.48 | 27,734 | -0.45(-0.41%) |
May 03, 2017 | 109.93 | 110.36 | 109.38 | 109.93 | 13,271 | -0.34(-0.31%) |
May 02, 2017 | 111.13 | 111.29 | 110.16 | 110.27 | 12,748 | -0.55(-0.50%) |
May 01, 2017 | 111.11 | 111.19 | 110.09 | 110.82 | 13,822 | +0.62(+0.56%) |
Apr 28, 2017 | 112.13 | 112.13 | 110.20 | 110.20 | 14,732 | -1.54(-1.38%) |
Apr 27, 2017 | 112.38 | 112.38 | 111.56 | 111.74 | 13,947 | -0.14(-0.13%) |
Apr 26, 2017 | 110.91 | 112.47 | 110.91 | 111.88 | 13,877 | +0.71(+0.64%) |
Apr 25, 2017 | 110.88 | 111.80 | 110.88 | 111.17 | 24,556 | +0.94(+0.85%) |
Apr 24, 2017 | 110.52 | 110.57 | 109.94 | 110.23 | 39,838 | +1.00(+0.91%) |
Apr 21, 2017 | 109.39 | 109.39 | 108.66 | 109.24 | 10,789 | -0.14(-0.13%) |
Apr 20, 2017 | 108.09 | 109.44 | 108.02 | 109.38 | 78,547 | +1.62(+1.50%) |
Apr 19, 2017 | 107.26 | 108.51 | 107.26 | 107.77 | 30,471 | +0.46(+0.43%) |
Apr 18, 2017 | 106.30 | 107.33 | 106.30 | 107.31 | 21,684 | +0.20(+0.18%) |
Apr 17, 2017 | 106.15 | 107.19 | 106.02 | 107.11 | 14,945 | +1.17(+1.10%) |
Apr 13, 2017 | 107.03 | 107.18 | 105.77 | 105.94 | 19,779 | -1.11(-1.03%) |
Apr 12, 2017 | 108.55 | 108.55 | 106.86 | 107.04 | 17,130 | -1.50(-1.39%) |
Apr 11, 2017 | 107.18 | 108.56 | 107.11 | 108.55 | 21,881 | +0.93(+0.86%) |
Apr 10, 2017 | 107.45 | 108.19 | 107.11 | 107.62 | 11,010 | +0.30(+0.28%) |
Apr 07, 2017 | 106.86 | 107.44 | 106.86 | 107.32 | 9,022 | -0.09(-0.08%) |
Apr 06, 2017 | 106.25 | 107.50 | 106.25 | 107.41 | 12,711 | +1.13(+1.06%) |
Apr 05, 2017 | 107.88 | 108.43 | 106.13 | 106.29 | 24,570 | -0.98(-0.91%) |
Apr 04, 2017 | 107.50 | 107.67 | 107.03 | 107.27 | 31,060 | +0.05(+0.04%) |
Apr 03, 2017 | 109.47 | 109.75 | 107.17 | 107.22 | 1,413,876 | -2.02(-1.85%) |
Mar 31, 2017 | 109.06 | 109.85 | 108.94 | 109.24 | 20,349 | +0.12(+0.11%) |
Mar 30, 2017 | 108.52 | 109.29 | 108.52 | 109.12 | 21,448 | +0.86(+0.79%) |
Mar 29, 2017 | 107.94 | 108.61 | 107.94 | 108.27 | 22,348 | +0.09(+0.08%) |
Mar 28, 2017 | 107.05 | 108.18 | 106.58 | 108.18 | 32,491 | +1.09(+1.02%) |
Mar 27, 2017 | 105.79 | 107.26 | 105.11 | 107.09 | 19,784 | +0.22(+0.20%) |
Mar 24, 2017 | 107.19 | 107.89 | 106.81 | 106.87 | 18,248 | -0.07(-0.07%) |
Mar 23, 2017 | 106.19 | 107.69 | 106.19 | 106.94 | 54,225 | +0.48(+0.45%) |
Mar 22, 2017 | 106.25 | 106.85 | 105.47 | 106.47 | 46,707 | -0.09(-0.08%) |
Mar 21, 2017 | 110.34 | 110.34 | 106.51 | 106.56 | 46,888 | -2.92(-2.67%) |
Mar 20, 2017 | 109.72 | 110.29 | 109.17 | 109.48 | 16,924 | -0.31(-0.28%) |
Mar 17, 2017 | 109.19 | 110.20 | 108.97 | 109.78 | 35,185 | +0.31(+0.28%) |
Mar 16, 2017 | 109.38 | 109.78 | 109.17 | 109.47 | 25,797 | +0.22(+0.20%) |
Mar 15, 2017 | 107.98 | 109.52 | 107.98 | 109.26 | 32,744 | +1.63(+1.52%) |
Mar 14, 2017 | 107.39 | 108.08 | 106.86 | 107.62 | 22,940 | -0.46(-0.42%) |
Mar 13, 2017 | 107.61 | 108.31 | 107.58 | 108.08 | 25,735 | +0.42(+0.39%) |
Mar 10, 2017 | 107.69 | 108.15 | 106.98 | 107.66 | 13,986 | +0.67(+0.62%) |
Mar 09, 2017 | 107.76 | 108.41 | 106.88 | 106.99 | 167,882 | -0.91(-0.84%) |
Mar 08, 2017 | 108.75 | 109.11 | 107.76 | 107.90 | 28,557 | -0.55(-0.51%) |
Mar 07, 2017 | 108.92 | 109.13 | 108.33 | 108.45 | 29,537 | -1.10(-1.01%) |
Mar 06, 2017 | 109.61 | 109.61 | 108.75 | 109.55 | 33,213 | -0.37(-0.34%) |
Mar 03, 2017 | 110.32 | 110.32 | 109.64 | 109.92 | 27,891 | -0.58(-0.53%) |
Mar 02, 2017 | 111.75 | 111.75 | 110.28 | 110.50 | 71,375 | -1.06(-0.95%) |