Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 108.77 | 109.18 | 107.74 | 108.59 | 136,420 | -0.08(-0.07%) |
May 30, 2017 | 110.00 | 110.00 | 107.76 | 108.67 | 87,927 | -1.39(-1.27%) |
May 26, 2017 | 107.51 | 111.55 | 105.70 | 110.06 | 246,792 | +3.59(+3.37%) |
May 25, 2017 | 106.84 | 107.34 | 106.07 | 106.48 | 109,669 | -0.10(-0.10%) |
May 24, 2017 | 106.62 | 107.39 | 104.69 | 106.58 | 71,830 | -0.04(-0.03%) |
May 23, 2017 | 106.51 | 106.84 | 105.84 | 106.62 | 95,742 | +0.24(+0.22%) |
May 22, 2017 | 106.55 | 107.95 | 106.20 | 106.38 | 112,724 | -0.24(-0.22%) |
May 19, 2017 | 105.59 | 106.78 | 105.33 | 106.62 | 211,282 | +1.45(+1.38%) |
May 18, 2017 | 105.47 | 106.49 | 105.05 | 105.17 | 169,832 | -0.85(-0.80%) |
May 17, 2017 | 105.99 | 107.50 | 105.35 | 106.02 | 147,423 | -0.96(-0.90%) |
May 16, 2017 | 107.82 | 107.82 | 106.48 | 106.98 | 113,515 | -0.64(-0.59%) |
May 15, 2017 | 107.78 | 108.71 | 107.46 | 107.62 | 88,969 | -0.31(-0.28%) |
May 12, 2017 | 106.65 | 108.38 | 106.16 | 107.93 | 138,493 | +1.06(+0.99%) |
May 11, 2017 | 107.46 | 108.30 | 106.08 | 106.87 | 141,718 | -1.12(-1.04%) |
May 10, 2017 | 106.70 | 108.38 | 106.64 | 107.99 | 99,278 | +1.02(+0.95%) |
May 09, 2017 | 108.98 | 108.98 | 106.47 | 106.98 | 98,020 | -1.18(-1.09%) |
May 08, 2017 | 107.64 | 108.84 | 107.04 | 108.16 | 119,635 | -0.07(-0.07%) |
May 05, 2017 | 108.51 | 109.04 | 107.73 | 108.23 | 110,622 | -0.10(-0.09%) |
May 04, 2017 | 108.93 | 109.33 | 106.98 | 108.33 | 128,061 | -0.35(-0.32%) |
May 03, 2017 | 107.94 | 109.12 | 106.25 | 108.68 | 144,033 | +0.51(+0.47%) |
May 02, 2017 | 108.97 | 109.77 | 107.20 | 108.17 | 133,452 | -0.75(-0.68%) |
May 01, 2017 | 110.47 | 110.66 | 107.62 | 108.92 | 174,373 | -1.49(-1.35%) |
Apr 28, 2017 | 107.62 | 111.11 | 107.62 | 110.41 | 318,833 | +2.37(+2.19%) |
Apr 27, 2017 | 113.62 | 113.62 | 107.12 | 108.04 | 264,340 | -5.45(-4.80%) |
Apr 26, 2017 | 113.97 | 114.85 | 112.93 | 113.48 | 120,132 | -0.47(-0.42%) |
Apr 25, 2017 | 114.27 | 115.57 | 113.62 | 113.96 | 99,727 | +0.20(+0.18%) |
Apr 24, 2017 | 113.84 | 115.16 | 113.24 | 113.75 | 89,836 | +1.05(+0.93%) |
Apr 21, 2017 | 112.42 | 113.12 | 112.42 | 112.70 | 68,522 | +0.05(+0.05%) |
Apr 20, 2017 | 112.47 | 112.95 | 111.91 | 112.65 | 80,170 | +0.35(+0.31%) |
Apr 19, 2017 | 112.85 | 113.83 | 111.96 | 112.30 | 78,618 | -0.22(-0.20%) |
Apr 18, 2017 | 111.46 | 112.88 | 111.46 | 112.52 | 95,972 | +0.68(+0.60%) |
Apr 17, 2017 | 111.05 | 112.26 | 110.36 | 111.84 | 103,886 | +1.07(+0.97%) |
Apr 13, 2017 | 112.39 | 112.76 | 110.57 | 110.77 | 92,258 | -1.99(-1.76%) |
Apr 12, 2017 | 113.40 | 113.58 | 112.19 | 112.76 | 77,595 | -0.85(-0.75%) |
Apr 11, 2017 | 112.55 | 113.79 | 112.33 | 113.61 | 76,708 | +0.88(+0.78%) |
Apr 10, 2017 | 111.90 | 113.57 | 111.50 | 112.74 | 86,422 | +0.84(+0.75%) |
Apr 07, 2017 | 112.61 | 112.66 | 111.42 | 111.90 | 86,029 | -0.89(-0.79%) |
Apr 06, 2017 | 112.33 | 113.29 | 111.50 | 112.79 | 94,025 | +0.14(+0.13%) |
Apr 05, 2017 | 113.30 | 113.51 | 112.05 | 112.65 | 87,796 | -0.33(-0.29%) |
Apr 04, 2017 | 113.18 | 113.58 | 111.69 | 112.98 | 105,870 | -0.41(-0.36%) |
Apr 03, 2017 | 113.07 | 113.97 | 112.57 | 113.40 | 99,360 | +0.41(+0.37%) |
Mar 31, 2017 | 113.24 | 114.25 | 112.12 | 112.98 | 90,748 | -0.20(-0.18%) |
Mar 30, 2017 | 113.86 | 113.86 | 112.80 | 113.19 | 57,829 | -0.80(-0.70%) |
Mar 29, 2017 | 111.82 | 114.12 | 111.75 | 113.98 | 111,614 | +1.99(+1.78%) |
Mar 28, 2017 | 112.59 | 113.55 | 110.33 | 111.99 | 172,870 | -0.99(-0.88%) |
Mar 27, 2017 | 112.68 | 113.55 | 111.37 | 112.98 | 70,445 | -0.35(-0.31%) |
Mar 24, 2017 | 113.60 | 114.63 | 112.98 | 113.33 | 45,857 | -0.04(-0.04%) |
Mar 23, 2017 | 113.65 | 114.56 | 112.93 | 113.38 | 56,977 | -0.27(-0.24%) |
Mar 22, 2017 | 113.54 | 113.78 | 112.85 | 113.65 | 62,624 | -0.02(-0.01%) |
Mar 21, 2017 | 115.48 | 115.67 | 113.47 | 113.67 | 82,238 | -1.52(-1.32%) |
Mar 20, 2017 | 116.76 | 116.76 | 114.93 | 115.19 | 54,367 | -1.61(-1.38%) |
Mar 17, 2017 | 115.62 | 117.09 | 114.72 | 116.80 | 214,326 | +0.79(+0.68%) |
Mar 16, 2017 | 116.23 | 116.35 | 114.97 | 116.01 | 49,538 | +0.05(+0.05%) |
Mar 15, 2017 | 114.31 | 116.67 | 114.31 | 115.96 | 73,657 | +2.08(+1.82%) |
Mar 14, 2017 | 114.13 | 115.03 | 113.64 | 113.88 | 56,385 | -0.50(-0.44%) |
Mar 13, 2017 | 115.11 | 115.26 | 113.75 | 114.38 | 51,873 | -0.84(-0.73%) |
Mar 10, 2017 | 114.24 | 115.30 | 113.55 | 115.22 | 85,784 | +1.82(+1.60%) |
Mar 09, 2017 | 113.72 | 114.87 | 113.18 | 113.40 | 75,905 | +0.00(+0.00%) |
Mar 08, 2017 | 114.13 | 114.60 | 113.26 | 113.40 | 112,058 | -1.17(-1.02%) |
Mar 07, 2017 | 115.39 | 115.75 | 114.41 | 114.57 | 91,186 | -0.75(-0.65%) |
Mar 06, 2017 | 115.83 | 116.24 | 115.01 | 115.32 | 68,667 | -1.00(-0.86%) |
Mar 03, 2017 | 116.59 | 116.76 | 114.41 | 116.32 | 102,154 | -0.18(-0.15%) |
Mar 02, 2017 | 117.07 | 117.11 | 115.99 | 116.50 | 66,208 | -0.66(-0.57%) |