Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 115.36 | 116.28 | 114.84 | 116.01 | 1,844,059 | +0.63(+0.55%) |
May 30, 2017 | 114.90 | 115.59 | 114.45 | 115.38 | 1,812,242 | +0.08(+0.07%) |
May 26, 2017 | 114.66 | 115.49 | 114.63 | 115.30 | 984,717 | +0.37(+0.32%) |
May 25, 2017 | 115.01 | 115.24 | 114.57 | 114.93 | 676,127 | +0.14(+0.12%) |
May 24, 2017 | 114.08 | 114.88 | 113.85 | 114.78 | 1,160,109 | +0.67(+0.59%) |
May 23, 2017 | 114.86 | 115.11 | 113.86 | 114.11 | 1,062,533 | -0.80(-0.70%) |
May 22, 2017 | 115.26 | 115.73 | 114.38 | 114.91 | 1,001,196 | -0.18(-0.16%) |
May 19, 2017 | 113.85 | 115.68 | 113.80 | 115.09 | 1,448,414 | +1.33(+1.17%) |
May 18, 2017 | 113.38 | 114.21 | 112.31 | 113.76 | 1,529,120 | +0.45(+0.39%) |
May 17, 2017 | 115.42 | 115.16 | 113.21 | 113.32 | 1,515,654 | -2.11(-1.83%) |
May 16, 2017 | 116.18 | 116.18 | 114.87 | 115.42 | 1,112,216 | -0.41(-0.36%) |
May 15, 2017 | 115.99 | 115.07 | 115.84 | 1,345,377 | +0.37(+0.32%) | |
May 12, 2017 | 117.46 | 117.51 | 115.31 | 115.47 | 2,578,606 | -0.94(-0.80%) |
May 11, 2017 | 115.85 | 116.54 | 114.10 | 116.40 | 2,080,312 | -0.83(-0.70%) |
May 10, 2017 | 117.08 | 117.68 | 116.75 | 117.23 | 1,234,514 | +0.19(+0.17%) |
May 09, 2017 | 116.92 | 117.37 | 116.68 | 117.03 | 621,042 | +0.16(+0.14%) |
May 08, 2017 | 116.55 | 117.15 | 116.11 | 116.87 | 914,077 | +0.04(+0.04%) |
May 05, 2017 | 116.58 | 117.23 | 116.58 | 116.83 | 1,074,947 | +0.36(+0.31%) |
May 04, 2017 | 114.83 | 116.61 | 114.82 | 116.47 | 1,731,608 | +1.60(+1.39%) |
May 03, 2017 | 115.40 | 115.73 | 114.67 | 114.87 | 751,939 | -0.60(-0.52%) |
May 02, 2017 | 115.15 | 115.68 | 114.47 | 115.47 | 1,063,388 | +0.74(+0.65%) |
May 01, 2017 | 114.66 | 115.25 | 114.06 | 114.72 | 958,362 | -0.03(-0.03%) |
Apr 28, 2017 | 115.62 | 115.91 | 114.62 | 114.76 | 1,686,790 | -1.01(-0.87%) |
Apr 27, 2017 | 114.78 | 115.81 | 114.45 | 115.77 | 1,213,572 | +0.88(+0.76%) |
Apr 26, 2017 | 115.54 | 115.84 | 114.38 | 114.89 | 1,458,840 | -0.47(-0.41%) |
Apr 25, 2017 | 116.22 | 116.81 | 115.21 | 115.36 | 1,411,700 | -0.45(-0.39%) |
Apr 24, 2017 | 117.13 | 118.01 | 115.02 | 115.82 | 2,430,460 | -0.13(-0.11%) |
Apr 21, 2017 | 115.42 | 116.23 | 112.94 | 115.95 | 3,437,230 | +4.09(+3.65%) |
Apr 20, 2017 | 111.03 | 112.04 | 110.64 | 111.86 | 1,257,807 | +1.40(+1.27%) |
Apr 19, 2017 | 111.17 | 112.05 | 110.13 | 110.46 | 1,145,712 | -0.13(-0.12%) |
Apr 18, 2017 | 110.16 | 110.78 | 109.61 | 110.59 | 1,113,429 | +0.03(+0.03%) |
Apr 17, 2017 | 110.32 | 110.89 | 109.63 | 110.56 | 1,602,481 | +0.51(+0.46%) |
Apr 13, 2017 | 111.33 | 111.70 | 110.05 | 110.05 | 828,013 | -1.42(-1.28%) |
Apr 12, 2017 | 111.88 | 112.14 | 111.23 | 111.48 | 1,338,704 | -0.27(-0.24%) |
Apr 11, 2017 | 111.51 | 111.99 | 110.91 | 111.75 | 848,791 | +0.05(+0.04%) |
Apr 10, 2017 | 111.55 | 112.15 | 110.97 | 111.70 | 987,686 | +0.21(+0.19%) |
Apr 07, 2017 | 111.54 | 112.10 | 111.26 | 111.49 | 836,781 | -0.12(-0.11%) |
Apr 06, 2017 | 110.58 | 112.25 | 110.58 | 111.61 | 1,009,060 | +1.10(+1.00%) |
Apr 05, 2017 | 111.36 | 112.31 | 110.21 | 110.50 | 1,063,084 | -0.71(-0.64%) |
Apr 04, 2017 | 111.50 | 111.80 | 110.74 | 111.21 | 1,099,003 | -0.39(-0.35%) |
Apr 03, 2017 | 112.20 | 112.45 | 110.76 | 111.60 | 833,592 | -0.40(-0.35%) |
Mar 31, 2017 | 111.55 | 112.36 | 111.27 | 111.99 | 981,389 | +0.19(+0.17%) |
Mar 30, 2017 | 111.14 | 112.09 | 111.03 | 111.80 | 573,719 | +0.53(+0.48%) |
Mar 29, 2017 | 111.02 | 111.54 | 110.67 | 111.27 | 720,109 | -0.08(-0.07%) |
Mar 28, 2017 | 110.07 | 111.66 | 109.86 | 111.34 | 773,888 | +1.09(+0.99%) |
Mar 27, 2017 | 109.11 | 110.64 | 107.95 | 110.26 | 815,533 | +0.01(+0.01%) |
Mar 24, 2017 | 110.58 | 111.27 | 109.77 | 110.25 | 674,473 | -0.30(-0.27%) |
Mar 23, 2017 | 110.16 | 111.24 | 109.79 | 110.55 | 778,950 | +0.47(+0.43%) |
Mar 22, 2017 | 109.14 | 110.40 | 108.55 | 110.08 | 968,149 | +0.87(+0.79%) |
Mar 21, 2017 | 111.06 | 111.11 | 109.03 | 109.21 | 880,860 | -1.38(-1.25%) |
Mar 20, 2017 | 110.89 | 111.54 | 110.21 | 110.59 | 753,886 | -0.10(-0.09%) |
Mar 17, 2017 | 110.80 | 111.28 | 110.02 | 110.69 | 2,063,405 | +0.16(+0.15%) |
Mar 16, 2017 | 115.39 | 115.39 | 109.96 | 110.53 | 1,047,664 | +0.06(+0.05%) |
Mar 15, 2017 | 109.72 | 110.63 | 109.25 | 110.47 | 1,094,260 | +1.16(+1.06%) |
Mar 14, 2017 | 109.67 | 110.02 | 108.91 | 109.31 | 862,653 | -0.85(-0.77%) |
Mar 13, 2017 | 109.36 | 110.58 | 109.00 | 110.16 | 1,851,057 | +1.27(+1.17%) |
Mar 10, 2017 | 108.00 | 108.92 | 107.72 | 108.89 | 640,959 | +1.32(+1.22%) |
Mar 09, 2017 | 107.82 | 108.28 | 107.42 | 107.58 | 814,097 | -0.54(-0.50%) |
Mar 08, 2017 | 107.76 | 108.52 | 107.74 | 108.11 | 732,615 | +0.30(+0.28%) |
Mar 07, 2017 | 108.18 | 108.52 | 107.69 | 107.81 | 929,794 | -0.55(-0.51%) |
Mar 06, 2017 | 107.09 | 109.28 | 107.09 | 108.36 | 882,368 | +0.44(+0.41%) |
Mar 03, 2017 | 107.94 | 108.25 | 107.14 | 107.92 | 635,642 | -0.05(-0.05%) |
Mar 02, 2017 | 108.43 | 109.07 | 107.85 | 107.97 | 609,327 | -1.01(-0.93%) |