Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 116.57 | 117.50 | 116.04 | 117.22 | 1,825,031 | +0.64(+0.55%) |
May 30, 2017 | 116.10 | 116.80 | 115.65 | 116.58 | 1,793,542 | +0.09(+0.07%) |
May 26, 2017 | 115.85 | 116.69 | 115.83 | 116.50 | 974,556 | +0.38(+0.32%) |
May 25, 2017 | 116.21 | 116.44 | 115.77 | 116.12 | 669,150 | +0.14(+0.13%) |
May 24, 2017 | 115.27 | 116.07 | 115.03 | 115.98 | 1,148,139 | +0.68(+0.59%) |
May 23, 2017 | 116.06 | 116.31 | 115.04 | 115.30 | 1,051,569 | -0.81(-0.70%) |
May 22, 2017 | 116.47 | 116.93 | 115.57 | 116.11 | 990,865 | -0.19(-0.16%) |
May 19, 2017 | 115.03 | 116.88 | 114.98 | 116.29 | 1,433,468 | +1.34(+1.17%) |
May 18, 2017 | 114.56 | 115.40 | 113.48 | 114.95 | 1,513,342 | +0.45(+0.39%) |
May 17, 2017 | 116.63 | 116.36 | 114.39 | 114.50 | 1,500,015 | -2.13(-1.83%) |
May 16, 2017 | 117.39 | 117.39 | 116.06 | 116.63 | 1,100,740 | -0.42(-0.36%) |
May 15, 2017 | 117.20 | 116.27 | 117.04 | 1,331,495 | +0.38(+0.32%) | |
May 12, 2017 | 118.69 | 118.74 | 116.51 | 116.67 | 2,551,998 | -0.95(-0.80%) |
May 11, 2017 | 117.06 | 117.76 | 115.29 | 117.61 | 2,058,846 | -0.83(-0.70%) |
May 10, 2017 | 118.30 | 118.91 | 117.97 | 118.45 | 1,221,776 | +0.20(+0.17%) |
May 09, 2017 | 118.14 | 118.60 | 117.89 | 118.25 | 614,633 | +0.16(+0.14%) |
May 08, 2017 | 117.77 | 118.37 | 117.32 | 118.09 | 904,645 | +0.04(+0.04%) |
May 05, 2017 | 117.79 | 118.46 | 117.79 | 118.05 | 1,063,855 | +0.37(+0.31%) |
May 04, 2017 | 116.02 | 117.83 | 116.01 | 117.68 | 1,713,740 | +1.62(+1.39%) |
May 03, 2017 | 116.60 | 116.94 | 115.87 | 116.06 | 744,180 | -0.61(-0.52%) |
May 02, 2017 | 116.35 | 116.88 | 115.66 | 116.67 | 1,052,415 | +0.75(+0.65%) |
May 01, 2017 | 115.85 | 116.45 | 115.25 | 115.92 | 948,473 | -0.03(-0.03%) |
Apr 28, 2017 | 116.82 | 117.11 | 115.82 | 115.95 | 1,669,385 | -1.02(-0.87%) |
Apr 27, 2017 | 115.98 | 117.02 | 115.65 | 116.98 | 1,201,050 | +0.89(+0.76%) |
Apr 26, 2017 | 116.75 | 117.05 | 115.57 | 116.09 | 1,443,787 | -0.48(-0.41%) |
Apr 25, 2017 | 117.43 | 118.03 | 116.41 | 116.57 | 1,397,133 | -0.46(-0.39%) |
Apr 24, 2017 | 118.36 | 119.24 | 116.22 | 117.03 | 2,405,381 | -0.13(-0.11%) |
Apr 21, 2017 | 116.63 | 117.44 | 114.12 | 117.16 | 3,401,763 | +4.13(+3.65%) |
Apr 20, 2017 | 112.19 | 113.21 | 111.80 | 113.02 | 1,244,829 | +1.41(+1.27%) |
Apr 19, 2017 | 112.33 | 113.22 | 111.28 | 111.61 | 1,133,890 | -0.14(-0.12%) |
Apr 18, 2017 | 111.30 | 111.93 | 110.75 | 111.75 | 1,101,940 | +0.03(+0.03%) |
Apr 17, 2017 | 111.47 | 112.05 | 110.78 | 111.71 | 1,585,945 | +0.51(+0.46%) |
Apr 13, 2017 | 112.50 | 112.86 | 111.20 | 111.20 | 819,470 | -1.44(-1.28%) |
Apr 12, 2017 | 113.04 | 113.31 | 112.39 | 112.64 | 1,324,891 | -0.27(-0.24%) |
Apr 11, 2017 | 112.67 | 113.16 | 112.07 | 112.91 | 840,033 | +0.05(+0.05%) |
Apr 10, 2017 | 112.72 | 113.32 | 112.13 | 112.86 | 977,495 | +0.21(+0.19%) |
Apr 07, 2017 | 112.70 | 113.27 | 112.42 | 112.65 | 828,147 | -0.12(-0.11%) |
Apr 06, 2017 | 111.73 | 113.42 | 111.73 | 112.77 | 998,648 | +1.11(+1.00%) |
Apr 05, 2017 | 112.52 | 113.48 | 111.36 | 111.65 | 1,052,115 | -0.71(-0.64%) |
Apr 04, 2017 | 112.66 | 112.96 | 111.89 | 112.37 | 1,087,663 | -0.39(-0.35%) |
Apr 03, 2017 | 113.37 | 113.62 | 111.92 | 112.76 | 824,991 | -0.40(-0.35%) |
Mar 31, 2017 | 112.72 | 113.53 | 112.43 | 113.16 | 971,262 | +0.20(+0.17%) |
Mar 30, 2017 | 112.30 | 113.26 | 112.19 | 112.96 | 567,799 | +0.54(+0.48%) |
Mar 29, 2017 | 112.18 | 112.70 | 111.82 | 112.43 | 712,678 | -0.08(-0.07%) |
Mar 28, 2017 | 111.22 | 112.83 | 111.01 | 112.50 | 765,902 | +1.10(+0.99%) |
Mar 27, 2017 | 110.25 | 111.80 | 109.08 | 111.41 | 807,118 | +0.01(+0.01%) |
Mar 24, 2017 | 111.74 | 112.43 | 110.91 | 111.40 | 667,514 | -0.31(-0.27%) |
Mar 23, 2017 | 111.30 | 112.40 | 110.94 | 111.70 | 770,913 | +0.48(+0.43%) |
Mar 22, 2017 | 110.27 | 111.55 | 109.68 | 111.23 | 958,160 | +0.88(+0.79%) |
Mar 21, 2017 | 112.22 | 112.27 | 110.16 | 110.35 | 871,771 | -1.40(-1.25%) |
Mar 20, 2017 | 112.05 | 112.70 | 111.36 | 111.75 | 746,107 | -0.10(-0.09%) |
Mar 17, 2017 | 111.95 | 112.44 | 111.17 | 111.85 | 2,042,114 | +0.16(+0.15%) |
Mar 16, 2017 | 116.59 | 116.59 | 111.10 | 111.69 | 1,036,854 | +0.06(+0.05%) |
Mar 15, 2017 | 110.86 | 111.78 | 110.38 | 111.63 | 1,082,969 | +1.17(+1.06%) |
Mar 14, 2017 | 110.81 | 111.17 | 110.04 | 110.45 | 853,752 | -0.86(-0.77%) |
Mar 13, 2017 | 110.50 | 111.73 | 110.14 | 111.31 | 1,831,956 | +1.29(+1.17%) |
Mar 10, 2017 | 109.12 | 110.05 | 108.84 | 110.03 | 634,345 | +1.33(+1.22%) |
Mar 09, 2017 | 108.94 | 109.41 | 108.54 | 108.70 | 805,696 | -0.55(-0.50%) |
Mar 08, 2017 | 108.89 | 109.65 | 108.86 | 109.24 | 725,055 | +0.31(+0.28%) |
Mar 07, 2017 | 109.31 | 109.66 | 108.81 | 108.94 | 920,200 | -0.55(-0.51%) |
Mar 06, 2017 | 108.20 | 110.42 | 108.20 | 109.49 | 873,263 | +0.44(+0.41%) |
Mar 03, 2017 | 109.06 | 109.38 | 108.25 | 109.05 | 629,083 | -0.05(-0.05%) |
Mar 02, 2017 | 109.56 | 110.20 | 108.97 | 109.10 | 603,040 | -1.02(-0.93%) |