Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 109.88 | 112.51 | 109.88 | 111.10 | 14,000 | +0.95(+0.87%) |
May 30, 2017 | 109.11 | 110.34 | 109.11 | 110.14 | 5,975 | +1.34(+1.23%) |
May 26, 2017 | 108.50 | 108.81 | 108.35 | 108.81 | 4,724 | +0.53(+0.49%) |
May 25, 2017 | 108.27 | 108.61 | 107.55 | 108.27 | 5,969 | -0.57(-0.53%) |
May 24, 2017 | 109.08 | 109.36 | 108.69 | 108.84 | 7,195 | -0.46(-0.42%) |
May 23, 2017 | 110.26 | 111.37 | 108.81 | 109.30 | 4,521 | -1.45(-1.31%) |
May 22, 2017 | 110.79 | 111.56 | 110.22 | 110.76 | 10,131 | -0.69(-0.62%) |
May 19, 2017 | 112.78 | 112.78 | 110.45 | 111.44 | 13,921 | -1.83(-1.62%) |
May 18, 2017 | 114.66 | 115.00 | 112.02 | 113.28 | 17,243 | -0.57(-0.50%) |
May 17, 2017 | 111.75 | 114.31 | 110.83 | 113.85 | 33,501 | +4.70(+4.31%) |
May 16, 2017 | 108.96 | 109.69 | 108.78 | 109.15 | 9,817 | +0.08(+0.07%) |
May 15, 2017 | 110.56 | 110.57 | 108.77 | 109.08 | 17,428 | -1.61(-1.45%) |
May 12, 2017 | 110.22 | 111.48 | 110.22 | 110.68 | 45,527 | +0.96(+0.87%) |
May 11, 2017 | 109.27 | 111.22 | 109.27 | 109.72 | 8,586 | +1.18(+1.09%) |
May 10, 2017 | 109.76 | 109.80 | 108.42 | 108.54 | 3,272 | -0.69(-0.63%) |
May 09, 2017 | 108.02 | 109.72 | 107.72 | 109.23 | 4,556 | +0.84(+0.78%) |
May 08, 2017 | 107.73 | 108.73 | 107.73 | 108.39 | 1,861 | +0.53(+0.50%) |
May 05, 2017 | 107.53 | 108.50 | 107.53 | 107.85 | 2,269 | -0.04(-0.04%) |
May 04, 2017 | 106.86 | 108.65 | 106.86 | 107.89 | 4,950 | -0.27(-0.25%) |
May 03, 2017 | 109.00 | 109.00 | 108.16 | 108.16 | 5,759 | -0.34(-0.32%) |
May 02, 2017 | 108.35 | 109.13 | 108.00 | 108.50 | 2,003 | +0.04(+0.04%) |
May 01, 2017 | 108.42 | 109.46 | 107.80 | 108.46 | 7,841 | -0.99(-0.91%) |
Apr 28, 2017 | 107.28 | 109.55 | 107.28 | 109.46 | 7,468 | +1.95(+1.81%) |
Apr 27, 2017 | 106.51 | 108.34 | 106.51 | 107.51 | 7,049 | +0.73(+0.68%) |
Apr 26, 2017 | 106.78 | 107.05 | 105.31 | 106.78 | 11,029 | +0.19(+0.18%) |
Apr 25, 2017 | 107.01 | 107.01 | 105.84 | 106.59 | 21,716 | -1.49(-1.38%) |
Apr 24, 2017 | 107.28 | 108.73 | 106.90 | 108.08 | 12,408 | -3.06(-2.75%) |
Apr 21, 2017 | 109.84 | 111.33 | 109.65 | 111.14 | 10,229 | +1.46(+1.33%) |
Apr 20, 2017 | 111.37 | 111.79 | 109.38 | 109.67 | 32,404 | -2.69(-2.39%) |
Apr 19, 2017 | 111.37 | 112.74 | 110.43 | 112.36 | 22,053 | +0.34(+0.31%) |
Apr 18, 2017 | 111.90 | 113.01 | 111.14 | 112.02 | 10,000 | +1.07(+0.96%) |
Apr 17, 2017 | 114.08 | 114.27 | 110.91 | 110.95 | 11,429 | -3.44(-3.01%) |
Apr 13, 2017 | 113.13 | 114.42 | 111.41 | 114.39 | 25,394 | +2.22(+1.98%) |
Apr 12, 2017 | 110.79 | 112.40 | 110.79 | 112.17 | 7,036 | +1.57(+1.42%) |
Apr 11, 2017 | 111.41 | 112.59 | 110.60 | 110.60 | 9,211 | +0.03(+0.02%) |
Apr 10, 2017 | 110.41 | 111.22 | 109.38 | 110.58 | 7,175 | +0.01(+0.01%) |
Apr 07, 2017 | 111.71 | 111.71 | 109.58 | 110.56 | 4,015 | +0.61(+0.56%) |
Apr 06, 2017 | 111.10 | 112.33 | 109.53 | 109.95 | 6,376 | -1.30(-1.17%) |
Apr 05, 2017 | 108.23 | 111.37 | 107.78 | 111.25 | 16,077 | +1.22(+1.11%) |
Apr 04, 2017 | 110.72 | 110.79 | 109.61 | 110.03 | 16,211 | +0.27(+0.24%) |
Apr 03, 2017 | 109.00 | 111.64 | 108.73 | 109.76 | 22,163 | +0.46(+0.42%) |
Mar 31, 2017 | 108.84 | 109.30 | 108.20 | 109.30 | 7,133 | +0.95(+0.88%) |
Mar 30, 2017 | 110.56 | 110.64 | 107.97 | 108.35 | 24,665 | -2.37(-2.14%) |
Mar 29, 2017 | 110.41 | 111.02 | 110.41 | 110.72 | 4,262 | +0.57(+0.52%) |
Mar 28, 2017 | 113.16 | 113.16 | 109.54 | 110.14 | 10,700 | -2.52(-2.24%) |
Mar 27, 2017 | 115.42 | 115.67 | 112.44 | 112.67 | 23,914 | +1.26(+1.13%) |
Mar 24, 2017 | 111.29 | 112.67 | 110.11 | 111.41 | 14,994 | +0.04(+0.03%) |
Mar 23, 2017 | 112.44 | 112.59 | 109.27 | 111.37 | 11,641 | -0.76(-0.68%) |
Mar 22, 2017 | 113.05 | 114.04 | 111.50 | 112.13 | 43,199 | +0.38(+0.34%) |
Mar 21, 2017 | 106.25 | 112.06 | 106.25 | 111.75 | 31,014 | +4.92(+4.61%) |
Mar 20, 2017 | 106.09 | 106.90 | 105.60 | 106.83 | 8,957 | +1.42(+1.35%) |
Mar 17, 2017 | 103.69 | 105.62 | 103.69 | 105.41 | 6,717 | +1.26(+1.21%) |
Mar 16, 2017 | 104.30 | 104.37 | 103.12 | 104.14 | 7,933 | -0.57(-0.55%) |
Mar 15, 2017 | 104.91 | 105.02 | 104.11 | 104.72 | 11,652 | -0.65(-0.62%) |
Mar 14, 2017 | 105.94 | 106.28 | 105.18 | 105.37 | 12,203 | +0.54(+0.51%) |
Mar 13, 2017 | 105.06 | 105.29 | 104.53 | 104.83 | 14,992 | -0.34(-0.33%) |
Mar 10, 2017 | 104.18 | 106.21 | 104.14 | 105.18 | 9,567 | +0.00(+0.00%) |
Mar 09, 2017 | 104.45 | 105.75 | 103.61 | 105.18 | 7,940 | +0.15(+0.14%) |
Mar 08, 2017 | 102.62 | 105.10 | 102.54 | 105.02 | 9,765 | +0.73(+0.70%) |
Mar 07, 2017 | 103.53 | 104.53 | 103.53 | 104.30 | 13,187 | +0.65(+0.63%) |
Mar 06, 2017 | 102.88 | 104.37 | 102.88 | 103.65 | 24,488 | +1.07(+1.04%) |
Mar 03, 2017 | 102.96 | 103.38 | 102.23 | 102.58 | 9,747 | -0.38(-0.37%) |
Mar 02, 2017 | 100.06 | 103.04 | 100.06 | 102.96 | 29,339 | +2.37(+2.36%) |