Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 120.78 | 121.60 | 119.02 | 121.37 | 310,468 | +1.08(+0.90%) |
May 30, 2017 | 120.22 | 120.96 | 119.67 | 120.29 | 237,789 | +0.20(+0.16%) |
May 26, 2017 | 120.94 | 121.25 | 119.21 | 120.09 | 277,094 | -0.84(-0.69%) |
May 25, 2017 | 120.19 | 121.92 | 119.92 | 120.93 | 457,434 | +1.38(+1.16%) |
May 24, 2017 | 117.64 | 120.41 | 117.64 | 119.55 | 437,753 | +2.10(+1.79%) |
May 23, 2017 | 119.32 | 119.40 | 115.71 | 117.44 | 1,046,568 | +0.01(+0.01%) |
May 22, 2017 | 115.95 | 119.07 | 115.95 | 117.44 | 1,076,438 | +1.75(+1.52%) |
May 19, 2017 | 115.07 | 116.68 | 115.01 | 115.68 | 516,085 | +0.52(+0.46%) |
May 18, 2017 | 114.88 | 115.88 | 113.68 | 115.16 | 519,333 | -0.17(-0.15%) |
May 17, 2017 | 115.54 | 116.35 | 114.67 | 115.33 | 401,340 | -1.03(-0.88%) |
May 16, 2017 | 117.61 | 118.46 | 115.58 | 116.36 | 496,818 | -1.49(-1.27%) |
May 15, 2017 | 118.11 | 119.26 | 117.75 | 117.85 | 256,689 | -0.23(-0.19%) |
May 12, 2017 | 119.51 | 120.35 | 117.53 | 118.08 | 269,276 | -1.48(-1.24%) |
May 11, 2017 | 120.02 | 120.16 | 118.59 | 119.56 | 285,899 | -0.68(-0.57%) |
May 10, 2017 | 119.38 | 120.70 | 119.32 | 120.24 | 223,575 | +0.56(+0.47%) |
May 09, 2017 | 118.83 | 120.19 | 118.48 | 119.68 | 302,566 | +0.59(+0.49%) |
May 08, 2017 | 119.63 | 119.79 | 118.67 | 119.09 | 269,741 | -0.31(-0.26%) |
May 05, 2017 | 119.15 | 119.79 | 118.19 | 119.39 | 296,233 | +0.56(+0.47%) |
May 04, 2017 | 118.70 | 118.97 | 118.08 | 118.83 | 246,748 | -0.09(-0.07%) |
May 03, 2017 | 118.42 | 118.97 | 118.10 | 118.92 | 231,174 | +0.15(+0.12%) |
May 02, 2017 | 116.99 | 118.93 | 116.42 | 118.78 | 275,897 | +2.28(+1.95%) |
May 01, 2017 | 117.17 | 117.22 | 116.04 | 116.50 | 231,177 | -0.05(-0.04%) |
Apr 28, 2017 | 118.30 | 118.30 | 116.14 | 116.55 | 229,009 | -1.67(-1.41%) |
Apr 27, 2017 | 118.83 | 118.83 | 118.05 | 118.22 | 138,903 | -0.27(-0.23%) |
Apr 26, 2017 | 118.56 | 119.13 | 117.67 | 118.48 | 198,151 | +0.19(+0.16%) |
Apr 25, 2017 | 117.31 | 118.88 | 116.81 | 118.30 | 306,672 | +1.08(+0.92%) |
Apr 24, 2017 | 116.09 | 117.28 | 115.63 | 117.21 | 478,300 | +1.62(+1.40%) |
Apr 21, 2017 | 115.73 | 115.89 | 114.55 | 115.60 | 230,157 | -0.07(-0.06%) |
Apr 20, 2017 | 114.61 | 115.77 | 113.65 | 115.66 | 223,705 | +1.63(+1.43%) |
Apr 19, 2017 | 114.23 | 114.77 | 113.55 | 114.03 | 217,644 | +0.32(+0.28%) |
Apr 18, 2017 | 114.22 | 114.69 | 113.55 | 113.71 | 215,243 | -0.36(-0.32%) |
Apr 17, 2017 | 113.81 | 114.38 | 113.05 | 114.08 | 221,897 | +0.66(+0.58%) |
Apr 13, 2017 | 113.88 | 113.94 | 112.62 | 113.41 | 218,186 | -0.07(-0.06%) |
Apr 12, 2017 | 114.64 | 114.64 | 113.14 | 113.49 | 264,515 | -0.76(-0.66%) |
Apr 11, 2017 | 114.41 | 114.60 | 113.08 | 114.24 | 517,890 | -0.11(-0.10%) |
Apr 10, 2017 | 115.36 | 115.89 | 114.22 | 114.35 | 355,988 | -0.84(-0.73%) |
Apr 07, 2017 | 114.55 | 115.46 | 114.34 | 115.19 | 287,311 | +0.37(+0.32%) |
Apr 06, 2017 | 114.18 | 115.02 | 113.79 | 114.82 | 244,970 | +0.83(+0.73%) |
Apr 05, 2017 | 115.08 | 115.49 | 113.86 | 113.99 | 338,900 | -0.38(-0.33%) |
Apr 04, 2017 | 115.01 | 115.01 | 113.75 | 114.37 | 401,797 | -0.58(-0.50%) |
Apr 03, 2017 | 115.34 | 115.56 | 113.31 | 114.94 | 563,747 | -0.08(-0.07%) |
Mar 31, 2017 | 115.32 | 115.78 | 114.19 | 115.02 | 625,461 | -0.23(-0.20%) |
Mar 30, 2017 | 113.95 | 115.41 | 113.86 | 115.25 | 216,796 | +1.41(+1.24%) |
Mar 29, 2017 | 112.32 | 114.03 | 112.32 | 113.84 | 259,658 | +0.77(+0.68%) |
Mar 28, 2017 | 113.82 | 114.11 | 112.53 | 113.07 | 465,111 | -0.42(-0.37%) |
Mar 27, 2017 | 112.39 | 113.95 | 112.14 | 113.49 | 319,474 | +0.46(+0.41%) |
Mar 24, 2017 | 113.12 | 113.85 | 112.14 | 113.03 | 256,193 | +0.23(+0.21%) |
Mar 23, 2017 | 113.42 | 113.80 | 112.66 | 112.80 | 320,168 | -0.51(-0.45%) |
Mar 22, 2017 | 113.96 | 114.56 | 112.50 | 113.31 | 431,892 | -0.67(-0.58%) |
Mar 21, 2017 | 115.42 | 115.98 | 113.92 | 113.98 | 560,597 | -2.12(-1.83%) |
Mar 20, 2017 | 117.56 | 117.98 | 115.57 | 116.10 | 329,150 | -1.58(-1.34%) |
Mar 17, 2017 | 117.59 | 118.28 | 117.21 | 117.68 | 933,851 | +0.58(+0.49%) |
Mar 16, 2017 | 117.00 | 117.98 | 116.46 | 117.10 | 393,379 | +0.14(+0.12%) |
Mar 15, 2017 | 115.36 | 117.34 | 115.20 | 116.96 | 322,320 | +1.78(+1.55%) |
Mar 14, 2017 | 114.73 | 115.39 | 114.14 | 115.18 | 272,260 | +0.43(+0.38%) |
Mar 13, 2017 | 115.99 | 115.99 | 114.37 | 114.74 | 485,753 | -1.58(-1.36%) |
Mar 10, 2017 | 115.53 | 116.53 | 115.26 | 116.32 | 367,543 | +1.24(+1.08%) |
Mar 09, 2017 | 114.34 | 115.13 | 113.98 | 115.08 | 346,757 | +0.95(+0.83%) |
Mar 08, 2017 | 114.97 | 115.42 | 114.03 | 114.14 | 274,856 | -0.52(-0.45%) |
Mar 07, 2017 | 115.93 | 116.04 | 114.54 | 114.66 | 298,500 | -1.36(-1.17%) |
Mar 06, 2017 | 116.40 | 116.54 | 115.41 | 116.01 | 559,334 | -1.14(-0.97%) |
Mar 03, 2017 | 118.58 | 118.94 | 115.57 | 117.16 | 530,104 | -1.83(-1.54%) |
Mar 02, 2017 | 117.71 | 119.29 | 117.49 | 118.99 | 476,162 | +1.23(+1.05%) |