Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 112.11 | 112.18 | 111.51 | 111.99 | 1,963,270 | +0.08(+0.08%) |
May 30, 2017 | 111.72 | 112.01 | 111.72 | 111.91 | 710,443 | +0.03(+0.03%) |
May 26, 2017 | 111.84 | 111.97 | 111.74 | 111.88 | 860,318 | +0.04(+0.03%) |
May 25, 2017 | 111.27 | 112.04 | 111.25 | 111.84 | 1,105,969 | +0.85(+0.77%) |
May 24, 2017 | 110.72 | 111.08 | 110.55 | 110.99 | 1,326,089 | +0.44(+0.40%) |
May 23, 2017 | 110.73 | 110.73 | 110.45 | 110.55 | 1,058,865 | +0.03(+0.03%) |
May 22, 2017 | 110.02 | 110.58 | 109.79 | 110.52 | 876,736 | +0.70(+0.64%) |
May 19, 2017 | 109.48 | 110.14 | 109.42 | 109.81 | 1,256,448 | +0.68(+0.62%) |
May 18, 2017 | 108.53 | 109.56 | 108.45 | 109.14 | 1,609,946 | +0.59(+0.54%) |
May 17, 2017 | 109.75 | 109.95 | 108.51 | 108.55 | 2,225,813 | -2.05(-1.85%) |
May 16, 2017 | 110.79 | 110.79 | 110.34 | 110.59 | 1,226,990 | -0.01(-0.01%) |
May 15, 2017 | 110.21 | 110.66 | 110.14 | 110.60 | 916,402 | +0.49(+0.44%) |
May 12, 2017 | 110.15 | 110.24 | 110.01 | 110.11 | 968,422 | -0.05(-0.04%) |
May 11, 2017 | 110.03 | 110.22 | 109.52 | 110.16 | 3,123,235 | -0.17(-0.15%) |
May 10, 2017 | 110.22 | 110.37 | 109.97 | 110.33 | 1,181,197 | +0.06(+0.05%) |
May 09, 2017 | 110.28 | 110.45 | 110.03 | 110.28 | 1,103,959 | +0.19(+0.17%) |
May 08, 2017 | 110.16 | 110.24 | 109.83 | 110.09 | 3,370,330 | -0.03(-0.03%) |
May 05, 2017 | 109.87 | 110.14 | 109.61 | 110.11 | 960,515 | +0.40(+0.37%) |
May 04, 2017 | 109.52 | 109.72 | 109.26 | 109.71 | 1,150,505 | +0.27(+0.25%) |
May 03, 2017 | 109.60 | 109.66 | 109.13 | 109.44 | 1,604,335 | -0.38(-0.35%) |
May 02, 2017 | 109.77 | 109.83 | 109.53 | 109.82 | 1,275,461 | +0.25(+0.23%) |
May 01, 2017 | 109.52 | 109.81 | 109.34 | 109.57 | 1,500,936 | +0.40(+0.37%) |
Apr 28, 2017 | 109.46 | 109.58 | 109.04 | 109.17 | 1,288,809 | -0.01(-0.01%) |
Apr 27, 2017 | 109.00 | 109.31 | 108.92 | 109.18 | 1,336,969 | +0.37(+0.34%) |
Apr 26, 2017 | 108.86 | 109.13 | 108.76 | 108.81 | 1,311,481 | +0.05(+0.04%) |
Apr 25, 2017 | 108.47 | 108.95 | 108.27 | 108.76 | 1,141,449 | +0.62(+0.57%) |
Apr 24, 2017 | 108.07 | 108.23 | 107.89 | 108.14 | 1,440,596 | +1.11(+1.04%) |
Apr 21, 2017 | 107.14 | 107.33 | 106.80 | 107.04 | 1,136,791 | -0.16(-0.15%) |
Apr 20, 2017 | 106.44 | 107.39 | 106.44 | 107.20 | 1,152,420 | +0.86(+0.81%) |
Apr 19, 2017 | 106.52 | 106.81 | 106.20 | 106.33 | 1,834,085 | +0.09(+0.09%) |
Apr 18, 2017 | 106.11 | 106.49 | 105.92 | 106.24 | 1,942,262 | -0.18(-0.17%) |
Apr 17, 2017 | 105.78 | 106.43 | 105.75 | 106.42 | 1,827,382 | +0.86(+0.82%) |
Apr 13, 2017 | 105.87 | 106.27 | 105.53 | 105.55 | 2,881,566 | -0.43(-0.41%) |
Apr 12, 2017 | 106.31 | 106.40 | 105.88 | 105.99 | 1,064,055 | -0.42(-0.40%) |
Apr 11, 2017 | 106.38 | 106.58 | 105.69 | 106.41 | 2,866,468 | -0.14(-0.13%) |
Apr 10, 2017 | 106.58 | 106.92 | 106.28 | 106.55 | 2,805,571 | +0.14(+0.13%) |
Apr 07, 2017 | 106.47 | 106.72 | 106.16 | 106.41 | 3,084,231 | -0.06(-0.05%) |
Apr 06, 2017 | 106.37 | 106.70 | 106.14 | 106.47 | 1,655,942 | +0.25(+0.24%) |
Apr 05, 2017 | 106.79 | 107.37 | 106.11 | 106.21 | 2,319,848 | -0.33(-0.31%) |
Apr 04, 2017 | 106.44 | 106.61 | 106.26 | 106.54 | 1,380,940 | -0.04(-0.03%) |
Apr 03, 2017 | 106.89 | 107.01 | 106.06 | 106.58 | 2,845,083 | -0.22(-0.20%) |
Mar 31, 2017 | 106.66 | 107.06 | 106.61 | 106.79 | 2,122,757 | -0.06(-0.05%) |
Mar 30, 2017 | 106.72 | 107.01 | 106.56 | 106.85 | 905,919 | +0.09(+0.09%) |
Mar 29, 2017 | 106.34 | 106.82 | 106.19 | 106.76 | 1,846,701 | +0.31(+0.29%) |
Mar 28, 2017 | 105.78 | 106.72 | 105.63 | 106.45 | 1,638,786 | +0.58(+0.55%) |
Mar 27, 2017 | 105.07 | 105.99 | 104.81 | 105.86 | 1,324,280 | +0.07(+0.06%) |
Mar 24, 2017 | 106.00 | 106.28 | 105.45 | 105.80 | 1,478,879 | +0.00(+0.00%) |
Mar 23, 2017 | 105.84 | 106.29 | 105.65 | 105.80 | 1,605,878 | -0.20(-0.18%) |
Mar 22, 2017 | 105.61 | 106.07 | 105.31 | 105.99 | 1,048,003 | +0.36(+0.35%) |
Mar 21, 2017 | 107.14 | 107.29 | 105.52 | 105.63 | 2,060,019 | -1.23(-1.15%) |
Mar 20, 2017 | 106.96 | 107.12 | 106.65 | 106.86 | 1,517,369 | -0.02(-0.02%) |
Mar 17, 2017 | 107.10 | 107.23 | 106.85 | 106.88 | 1,242,888 | -0.07(-0.06%) |
Mar 16, 2017 | 107.16 | 107.26 | 106.70 | 106.95 | 956,040 | -0.12(-0.11%) |
Mar 15, 2017 | 106.44 | 107.32 | 106.39 | 107.07 | 2,758,321 | +0.81(+0.77%) |
Mar 14, 2017 | 106.36 | 106.44 | 105.99 | 106.26 | 1,313,274 | -0.34(-0.32%) |
Mar 13, 2017 | 106.46 | 106.63 | 106.30 | 106.59 | 1,208,758 | +0.16(+0.15%) |
Mar 10, 2017 | 106.51 | 106.66 | 105.98 | 106.43 | 1,449,185 | +0.45(+0.42%) |
Mar 09, 2017 | 106.04 | 106.19 | 105.54 | 105.98 | 1,214,267 | -0.02(-0.02%) |
Mar 08, 2017 | 105.98 | 106.30 | 105.85 | 106.00 | 1,759,265 | +0.13(+0.12%) |
Mar 07, 2017 | 105.91 | 106.23 | 105.75 | 105.87 | 2,416,814 | -0.27(-0.26%) |
Mar 06, 2017 | 105.98 | 106.29 | 105.82 | 106.14 | 1,320,422 | -0.33(-0.31%) |
Mar 03, 2017 | 106.28 | 106.49 | 105.98 | 106.47 | 2,161,945 | +0.12(+0.11%) |
Mar 02, 2017 | 106.77 | 106.77 | 106.28 | 106.35 | 1,179,723 | -0.50(-0.46%) |