Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 107.37 | 107.71 | 106.75 | 107.54 | 185,531 | -0.34(-0.32%) |
May 30, 2017 | 107.20 | 108.11 | 107.15 | 107.88 | 193,843 | +0.78(+0.73%) |
May 26, 2017 | 106.78 | 107.10 | 106.60 | 107.10 | 157,129 | -0.20(-0.19%) |
May 25, 2017 | 107.26 | 107.54 | 107.11 | 107.30 | 179,869 | -0.02(-0.02%) |
May 24, 2017 | 107.50 | 107.65 | 106.95 | 107.32 | 152,412 | -0.76(-0.70%) |
May 23, 2017 | 108.00 | 108.43 | 108.00 | 108.08 | 229,787 | +0.58(+0.54%) |
May 22, 2017 | 107.35 | 107.96 | 107.20 | 107.50 | 330,670 | -0.06(-0.06%) |
May 19, 2017 | 107.10 | 107.80 | 107.10 | 107.56 | 177,821 | +0.79(+0.74%) |
May 18, 2017 | 105.89 | 107.00 | 105.84 | 106.77 | 211,386 | +0.98(+0.93%) |
May 17, 2017 | 106.83 | 107.35 | 105.72 | 105.79 | 259,002 | -1.13(-1.06%) |
May 16, 2017 | 107.10 | 107.36 | 106.65 | 106.92 | 276,855 | +0.51(+0.48%) |
May 15, 2017 | 106.52 | 106.56 | 106.10 | 106.41 | 299,975 | -0.05(-0.05%) |
May 12, 2017 | 106.17 | 106.63 | 106.17 | 106.46 | 277,035 | -0.38(-0.36%) |
May 11, 2017 | 106.74 | 106.92 | 106.31 | 106.84 | 283,541 | +1.03(+0.97%) |
May 10, 2017 | 106.29 | 106.35 | 105.69 | 105.81 | 441,499 | -2.65(-2.44%) |
May 09, 2017 | 109.04 | 109.13 | 108.36 | 108.46 | 235,262 | -1.73(-1.57%) |
May 08, 2017 | 110.00 | 110.35 | 109.99 | 110.19 | 170,715 | +0.28(+0.25%) |
May 05, 2017 | 109.24 | 109.94 | 109.13 | 109.91 | 220,021 | +0.75(+0.69%) |
May 04, 2017 | 109.27 | 109.27 | 108.44 | 109.16 | 152,439 | +0.29(+0.27%) |
May 03, 2017 | 108.47 | 109.04 | 108.32 | 108.87 | 368,597 | -0.37(-0.34%) |
May 02, 2017 | 109.52 | 109.68 | 109.07 | 109.24 | 267,958 | +0.94(+0.87%) |
May 01, 2017 | 108.29 | 108.42 | 108.09 | 108.30 | 109,130 | +0.16(+0.15%) |
Apr 28, 2017 | 108.35 | 108.59 | 108.07 | 108.14 | 227,026 | -1.27(-1.16%) |
Apr 27, 2017 | 109.80 | 109.90 | 109.20 | 109.41 | 213,768 | -0.50(-0.45%) |
Apr 26, 2017 | 109.92 | 110.33 | 109.80 | 109.91 | 409,953 | +1.19(+1.09%) |
Apr 25, 2017 | 108.61 | 108.94 | 108.55 | 108.72 | 310,687 | +1.73(+1.62%) |
Apr 24, 2017 | 107.19 | 107.26 | 106.70 | 106.99 | 257,511 | +0.41(+0.38%) |
Apr 21, 2017 | 106.85 | 107.24 | 106.46 | 106.58 | 226,085 | +0.58(+0.55%) |
Apr 20, 2017 | 105.66 | 106.16 | 105.64 | 106.00 | 234,556 | +1.38(+1.32%) |
Apr 19, 2017 | 105.00 | 105.11 | 104.50 | 104.62 | 214,012 | -0.70(-0.66%) |
Apr 18, 2017 | 105.62 | 105.66 | 105.08 | 105.32 | 199,787 | -0.80(-0.75%) |
Apr 17, 2017 | 105.93 | 106.21 | 105.70 | 106.12 | 361,938 | +1.94(+1.86%) |
Apr 13, 2017 | 105.13 | 105.15 | 104.17 | 104.18 | 346,156 | -1.26(-1.19%) |
Apr 12, 2017 | 105.99 | 105.99 | 105.40 | 105.44 | 311,479 | -0.96(-0.90%) |
Apr 11, 2017 | 106.77 | 106.79 | 106.06 | 106.40 | 419,350 | +0.42(+0.40%) |
Apr 10, 2017 | 106.11 | 106.48 | 105.81 | 105.98 | 379,490 | +0.07(+0.07%) |
Apr 07, 2017 | 105.76 | 106.09 | 105.62 | 105.91 | 233,696 | +0.41(+0.39%) |
Apr 06, 2017 | 105.68 | 105.89 | 105.34 | 105.50 | 392,238 | -0.64(-0.60%) |
Apr 05, 2017 | 107.03 | 107.03 | 106.06 | 106.14 | 533,853 | -1.87(-1.73%) |
Apr 04, 2017 | 108.06 | 108.35 | 107.87 | 108.01 | 336,433 | -0.51(-0.47%) |
Apr 03, 2017 | 108.62 | 108.80 | 107.91 | 108.52 | 258,550 | -0.10(-0.09%) |
Mar 31, 2017 | 108.93 | 108.93 | 108.41 | 108.62 | 310,308 | -1.44(-1.31%) |
Mar 30, 2017 | 110.00 | 110.30 | 109.89 | 110.06 | 202,813 | -0.19(-0.17%) |
Mar 29, 2017 | 110.26 | 110.34 | 110.11 | 110.25 | 390,120 | -2.16(-1.92%) |
Mar 28, 2017 | 111.90 | 112.59 | 111.79 | 112.41 | 205,363 | +0.68(+0.61%) |
Mar 27, 2017 | 111.03 | 111.96 | 110.76 | 111.73 | 211,671 | +0.37(+0.33%) |
Mar 24, 2017 | 111.11 | 111.62 | 110.92 | 111.36 | 161,695 | +0.85(+0.77%) |
Mar 23, 2017 | 110.55 | 111.08 | 110.32 | 110.51 | 159,938 | -0.32(-0.29%) |
Mar 22, 2017 | 110.89 | 111.00 | 110.12 | 110.83 | 279,319 | -0.56(-0.50%) |
Mar 21, 2017 | 112.69 | 112.86 | 111.12 | 111.39 | 383,127 | -0.61(-0.54%) |
Mar 20, 2017 | 112.26 | 112.60 | 111.94 | 112.00 | 186,605 | -0.21(-0.19%) |
Mar 17, 2017 | 112.64 | 112.74 | 112.07 | 112.21 | 480,458 | -1.03(-0.91%) |
Mar 16, 2017 | 113.71 | 113.95 | 113.17 | 113.24 | 109,377 | +0.00(+0.00%) |
Mar 15, 2017 | 112.63 | 113.50 | 112.54 | 113.24 | 170,519 | +1.15(+1.03%) |
Mar 14, 2017 | 112.48 | 112.60 | 112.01 | 112.09 | 130,639 | -1.31(-1.16%) |
Mar 13, 2017 | 113.37 | 113.82 | 113.33 | 113.40 | 233,720 | +0.74(+0.66%) |
Mar 10, 2017 | 112.84 | 112.98 | 112.40 | 112.66 | 287,381 | +0.47(+0.42%) |
Mar 09, 2017 | 112.11 | 112.41 | 111.88 | 112.19 | 150,498 | +0.39(+0.35%) |
Mar 08, 2017 | 112.55 | 112.59 | 111.76 | 111.80 | 180,393 | -0.85(-0.75%) |
Mar 07, 2017 | 112.69 | 113.05 | 112.50 | 112.65 | 171,605 | -0.26(-0.23%) |
Mar 06, 2017 | 113.14 | 113.14 | 112.75 | 112.91 | 161,997 | -0.43(-0.38%) |
Mar 03, 2017 | 113.27 | 113.54 | 113.07 | 113.34 | 125,840 | -0.05(-0.04%) |
Mar 02, 2017 | 113.59 | 113.89 | 113.16 | 113.39 | 252,735 | -1.35(-1.18%) |