Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 112.00 | 112.83 | 110.67 | 112.05 | 2,068,720 | +0.63(+0.57%) |
May 30, 2017 | 111.30 | 112.17 | 110.80 | 111.42 | 1,469,886 | +0.21(+0.19%) |
May 26, 2017 | 111.16 | 111.87 | 110.78 | 111.21 | 642,615 | -0.19(-0.17%) |
May 25, 2017 | 110.21 | 112.04 | 110.21 | 111.40 | 873,259 | +1.45(+1.32%) |
May 24, 2017 | 109.85 | 110.02 | 109.38 | 109.95 | 864,470 | +0.33(+0.30%) |
May 23, 2017 | 109.88 | 110.29 | 109.01 | 109.62 | 675,854 | +0.05(+0.05%) |
May 22, 2017 | 108.59 | 109.85 | 108.59 | 109.57 | 695,745 | +1.14(+1.05%) |
May 19, 2017 | 108.65 | 109.16 | 108.24 | 108.43 | 871,831 | -0.26(-0.24%) |
May 18, 2017 | 108.37 | 109.16 | 107.39 | 108.69 | 838,537 | +0.31(+0.29%) |
May 17, 2017 | 109.86 | 110.30 | 108.30 | 108.38 | 971,472 | -2.09(-1.89%) |
May 16, 2017 | 110.84 | 111.24 | 109.62 | 110.47 | 1,180,779 | +0.11(+0.10%) |
May 15, 2017 | 110.50 | 110.86 | 108.26 | 110.36 | 2,616,805 | +2.76(+2.57%) |
May 12, 2017 | 106.01 | 107.61 | 105.76 | 107.60 | 963,293 | +1.88(+1.78%) |
May 11, 2017 | 105.57 | 106.32 | 105.20 | 105.72 | 633,552 | -0.33(-0.31%) |
May 10, 2017 | 106.04 | 106.21 | 105.62 | 106.05 | 707,405 | +0.01(+0.01%) |
May 09, 2017 | 106.18 | 106.30 | 106.00 | 106.04 | 656,591 | -0.28(-0.26%) |
May 08, 2017 | 105.67 | 106.38 | 105.50 | 106.32 | 735,680 | +0.32(+0.30%) |
May 05, 2017 | 106.10 | 106.37 | 105.29 | 106.00 | 720,353 | -0.25(-0.24%) |
May 04, 2017 | 104.87 | 106.28 | 104.60 | 106.25 | 909,872 | +1.87(+1.79%) |
May 03, 2017 | 104.70 | 104.82 | 104.05 | 104.38 | 671,444 | -0.06(-0.06%) |
May 02, 2017 | 104.11 | 105.04 | 103.70 | 104.44 | 747,236 | +0.63(+0.61%) |
May 01, 2017 | 104.04 | 104.39 | 103.40 | 103.81 | 1,232,444 | -0.20(-0.19%) |
Apr 28, 2017 | 105.19 | 105.48 | 103.11 | 104.01 | 1,121,975 | -0.38(-0.36%) |
Apr 27, 2017 | 103.00 | 105.20 | 102.00 | 104.39 | 1,603,395 | +0.17(+0.16%) |
Apr 26, 2017 | 105.01 | 105.35 | 103.78 | 104.22 | 2,060,751 | -1.14(-1.08%) |
Apr 25, 2017 | 104.70 | 105.71 | 104.56 | 105.36 | 914,461 | +0.98(+0.94%) |
Apr 24, 2017 | 104.87 | 105.72 | 103.45 | 104.38 | 1,041,587 | +0.97(+0.94%) |
Apr 21, 2017 | 103.10 | 103.54 | 102.72 | 103.41 | 1,035,638 | +0.77(+0.75%) |
Apr 20, 2017 | 102.87 | 102.92 | 102.06 | 102.64 | 778,033 | -0.18(-0.18%) |
Apr 19, 2017 | 102.91 | 103.01 | 102.50 | 102.82 | 1,127,040 | +0.35(+0.34%) |
Apr 18, 2017 | 104.45 | 104.45 | 102.27 | 102.47 | 1,625,976 | -0.63(-0.61%) |
Apr 17, 2017 | 103.35 | 104.06 | 102.87 | 103.10 | 1,253,959 | -0.43(-0.42%) |
Apr 13, 2017 | 103.85 | 104.64 | 103.26 | 103.53 | 888,785 | -0.47(-0.45%) |
Apr 12, 2017 | 103.94 | 104.41 | 103.54 | 104.00 | 946,626 | +0.64(+0.62%) |
Apr 11, 2017 | 103.35 | 103.63 | 102.18 | 103.36 | 489,554 | +0.06(+0.06%) |
Apr 10, 2017 | 103.23 | 103.62 | 102.88 | 103.30 | 485,071 | +0.14(+0.14%) |
Apr 07, 2017 | 102.85 | 103.35 | 102.55 | 103.16 | 561,806 | +0.56(+0.55%) |
Apr 06, 2017 | 102.93 | 103.14 | 102.28 | 102.60 | 620,841 | -0.27(-0.26%) |
Apr 05, 2017 | 103.14 | 103.75 | 102.60 | 102.87 | 738,394 | +0.07(+0.07%) |
Apr 04, 2017 | 103.01 | 103.50 | 102.71 | 102.80 | 474,299 | -0.41(-0.40%) |
Apr 03, 2017 | 102.74 | 103.31 | 102.17 | 103.21 | 1,530,593 | +0.55(+0.54%) |
Mar 31, 2017 | 102.98 | 103.08 | 102.45 | 102.66 | 950,799 | -0.46(-0.45%) |
Mar 30, 2017 | 103.40 | 103.99 | 102.92 | 103.12 | 526,512 | -0.30(-0.29%) |
Mar 29, 2017 | 103.66 | 104.20 | 103.02 | 103.42 | 708,184 | -0.37(-0.36%) |
Mar 28, 2017 | 103.89 | 104.20 | 103.36 | 103.79 | 880,850 | +0.08(+0.08%) |
Mar 27, 2017 | 102.56 | 103.99 | 102.15 | 103.71 | 858,628 | +0.33(+0.32%) |
Mar 24, 2017 | 103.87 | 104.35 | 103.15 | 103.38 | 1,164,260 | -0.02(-0.02%) |
Mar 23, 2017 | 102.80 | 103.92 | 102.43 | 103.40 | 1,129,462 | +0.56(+0.54%) |
Mar 22, 2017 | 100.95 | 103.25 | 100.68 | 102.84 | 1,344,474 | +1.73(+1.71%) |
Mar 21, 2017 | 101.80 | 102.05 | 101.06 | 101.11 | 1,366,208 | -0.58(-0.57%) |
Mar 20, 2017 | 101.61 | 102.05 | 101.30 | 101.69 | 836,562 | +0.27(+0.27%) |
Mar 17, 2017 | 102.09 | 102.24 | 101.27 | 101.42 | 1,330,723 | -0.50(-0.49%) |
Mar 16, 2017 | 100.90 | 102.13 | 100.51 | 101.92 | 1,228,344 | +1.19(+1.18%) |
Mar 15, 2017 | 99.47 | 100.85 | 99.33 | 100.73 | 644,783 | +1.19(+1.20%) |
Mar 14, 2017 | 99.90 | 100.39 | 99.47 | 99.54 | 698,717 | -0.86(-0.86%) |
Mar 13, 2017 | 99.97 | 100.46 | 99.64 | 100.40 | 815,233 | +0.48(+0.48%) |
Mar 10, 2017 | 99.41 | 100.04 | 98.86 | 99.92 | 732,527 | +1.12(+1.13%) |
Mar 09, 2017 | 99.65 | 99.78 | 98.52 | 98.80 | 762,897 | -1.00(-1.00%) |
Mar 08, 2017 | 98.59 | 100.08 | 98.54 | 99.80 | 909,426 | +1.12(+1.13%) |
Mar 07, 2017 | 98.63 | 99.49 | 98.54 | 98.68 | 738,033 | -0.28(-0.28%) |
Mar 06, 2017 | 98.84 | 99.56 | 98.60 | 98.96 | 692,509 | -0.40(-0.40%) |
Mar 03, 2017 | 99.20 | 99.76 | 98.80 | 99.36 | 873,540 | +0.19(+0.19%) |
Mar 02, 2017 | 99.56 | 99.57 | 98.76 | 99.17 | 950,521 | -0.17(-0.17%) |