Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 125.92 | 125.92 | 124.22 | 124.86 | 3,878 | +0.40(+0.32%) |
May 30, 2017 | 125.33 | 125.33 | 124.46 | 124.46 | 1,151 | +0.33(+0.26%) |
May 26, 2017 | 125.49 | 126.16 | 124.13 | 124.13 | 1,576 | -1.29(-1.03%) |
May 25, 2017 | 125.08 | 125.42 | 125.08 | 125.42 | 1,715 | +0.24(+0.19%) |
May 24, 2017 | 125.26 | 125.47 | 125.12 | 125.18 | 2,894 | -0.05(-0.04%) |
May 23, 2017 | 127.14 | 127.14 | 125.24 | 125.24 | 3,547 | -1.94(-1.53%) |
May 22, 2017 | 126.52 | 127.27 | 126.23 | 127.18 | 6,433 | +0.70(+0.55%) |
May 19, 2017 | 128.47 | 128.52 | 125.33 | 126.48 | 7,112 | -0.75(-0.59%) |
May 18, 2017 | 133.79 | 133.79 | 127.23 | 127.23 | 4,719 | -0.55(-0.43%) |
May 17, 2017 | 127.78 | 127.78 | 127.78 | 127.78 | 2,018 | -1.30(-1.01%) |
May 16, 2017 | 128.19 | 129.08 | 127.13 | 129.08 | 1,731 | +0.89(+0.70%) |
May 15, 2017 | 127.20 | 128.70 | 127.20 | 128.19 | 3,557 | +1.59(+1.26%) |
May 12, 2017 | 126.75 | 126.75 | 124.03 | 126.60 | 2,170 | -0.66(-0.52%) |
May 11, 2017 | 128.97 | 129.43 | 127.26 | 127.26 | 3,051 | -2.06(-1.60%) |
May 10, 2017 | 126.93 | 130.42 | 126.93 | 129.32 | 8,361 | +0.40(+0.31%) |
May 09, 2017 | 120.54 | 130.95 | 120.48 | 128.93 | 17,416 | +9.90(+8.32%) |
May 08, 2017 | 120.44 | 120.59 | 118.61 | 119.03 | 2,703 | -0.21(-0.18%) |
May 05, 2017 | 118.81 | 120.44 | 118.39 | 119.24 | 4,881 | +1.67(+1.42%) |
May 04, 2017 | 118.91 | 119.51 | 117.58 | 117.58 | 2,809 | -0.78(-0.66%) |
May 03, 2017 | 119.93 | 121.24 | 118.20 | 118.35 | 4,496 | -1.55(-1.29%) |
May 02, 2017 | 123.77 | 123.77 | 119.90 | 119.90 | 3,680 | +0.63(+0.53%) |
May 01, 2017 | 119.64 | 119.64 | 118.59 | 119.27 | 3,265 | -0.11(-0.09%) |
Apr 28, 2017 | 118.63 | 120.55 | 118.63 | 119.38 | 4,181 | +2.83(+2.43%) |
Apr 27, 2017 | 119.23 | 119.24 | 116.54 | 116.54 | 5,346 | -2.34(-1.97%) |
Apr 26, 2017 | 114.64 | 118.95 | 114.64 | 118.88 | 4,330 | +3.27(+2.83%) |
Apr 25, 2017 | 112.53 | 115.61 | 112.53 | 115.61 | 1,897 | +3.08(+2.74%) |
Apr 24, 2017 | 111.64 | 112.53 | 111.35 | 112.53 | 2,455 | +3.74(+3.44%) |
Apr 21, 2017 | 108.38 | 112.08 | 108.38 | 108.79 | 6,598 | +0.95(+0.88%) |
Apr 20, 2017 | 107.17 | 107.91 | 107.11 | 107.84 | 6,047 | +1.18(+1.11%) |
Apr 19, 2017 | 107.17 | 107.20 | 106.50 | 106.66 | 4,430 | -0.46(-0.43%) |
Apr 18, 2017 | 107.17 | 107.17 | 106.57 | 107.12 | 3,291 | -0.04(-0.04%) |
Apr 17, 2017 | 106.30 | 107.17 | 106.30 | 107.17 | 1,718 | +1.23(+1.16%) |
Apr 13, 2017 | 106.37 | 106.54 | 105.83 | 105.93 | 3,487 | -0.62(-0.58%) |
Apr 12, 2017 | 106.56 | 106.56 | 106.56 | 106.56 | 1,494 | -0.32(-0.30%) |
Apr 11, 2017 | 106.88 | 106.88 | 106.88 | 106.88 | 1,152 | -0.03(-0.03%) |
Apr 10, 2017 | 106.60 | 107.17 | 105.83 | 106.90 | 3,733 | +1.07(+1.01%) |
Apr 07, 2017 | 104.54 | 105.83 | 102.96 | 105.83 | 9,036 | +2.35(+2.27%) |
Apr 06, 2017 | 104.42 | 104.42 | 103.48 | 103.48 | 4,695 | -0.28(-0.27%) |
Apr 05, 2017 | 104.22 | 104.63 | 103.56 | 103.76 | 4,819 | -0.47(-0.45%) |
Apr 04, 2017 | 104.91 | 104.91 | 104.22 | 104.22 | 3,627 | +0.20(+0.19%) |
Apr 03, 2017 | 107.02 | 107.02 | 104.02 | 104.02 | 5,903 | -1.91(-1.80%) |
Mar 31, 2017 | 106.50 | 106.50 | 105.93 | 105.93 | 7,378 | +0.42(+0.39%) |
Mar 30, 2017 | 106.76 | 106.76 | 105.32 | 105.52 | 6,173 | -0.65(-0.61%) |
Mar 29, 2017 | 105.76 | 106.77 | 105.76 | 106.17 | 8,279 | +0.60(+0.57%) |
Mar 28, 2017 | 103.72 | 107.17 | 103.72 | 105.56 | 10,244 | +2.41(+2.34%) |
Mar 27, 2017 | 99.11 | 104.37 | 99.11 | 103.15 | 10,562 | +4.14(+4.18%) |
Mar 24, 2017 | 89.52 | 104.36 | 89.52 | 99.01 | 28,419 | +9.53(+10.65%) |
Mar 23, 2017 | 85.64 | 89.89 | 84.40 | 89.48 | 17,089 | +4.14(+4.85%) |
Mar 22, 2017 | 85.34 | 85.34 | 85.34 | 85.34 | 2,926 | -0.19(-0.23%) |
Mar 21, 2017 | 86.96 | 87.32 | 85.54 | 85.54 | 4,532 | -1.57(-1.81%) |
Mar 20, 2017 | 85.77 | 87.67 | 85.77 | 87.11 | 8,051 | +1.09(+1.27%) |
Mar 17, 2017 | 85.28 | 87.60 | 84.71 | 86.02 | 12,183 | -0.25(-0.29%) |
Mar 16, 2017 | 87.01 | 87.72 | 85.36 | 86.27 | 9,653 | -0.11(-0.12%) |
Mar 15, 2017 | 88.02 | 88.25 | 86.20 | 86.38 | 3,744 | -1.37(-1.56%) |
Mar 14, 2017 | 89.56 | 89.56 | 87.38 | 87.75 | 3,954 | -1.34(-1.50%) |
Mar 13, 2017 | 89.08 | 89.15 | 89.07 | 89.09 | 3,465 | -1.82(-2.00%) |
Mar 10, 2017 | 90.99 | 90.99 | 90.90 | 90.90 | 2,725 | +0.00(+0.00%) |
Mar 09, 2017 | 91.90 | 91.90 | 90.76 | 90.90 | 4,334 | -0.38(-0.42%) |
Mar 08, 2017 | 91.91 | 92.43 | 90.30 | 91.28 | 8,365 | -0.94(-1.02%) |
Mar 07, 2017 | 92.90 | 93.15 | 92.22 | 92.22 | 2,727 | -0.52(-0.56%) |
Mar 06, 2017 | 92.81 | 93.10 | 91.12 | 92.73 | 6,432 | -0.04(-0.04%) |
Mar 03, 2017 | 94.40 | 94.96 | 91.77 | 92.77 | 11,596 | -1.40(-1.48%) |
Mar 02, 2017 | 94.51 | 96.80 | 92.71 | 94.17 | 7,255 | -0.33(-0.35%) |