Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 105.98 | 106.14 | 105.78 | 105.78 | 992 | -2.22(-2.06%) |
May 30, 2017 | 105.50 | 108.00 | 105.50 | 108.00 | 1,526 | +1.79(+1.69%) |
May 26, 2017 | 106.21 | 106.21 | 105.56 | 106.21 | 2,146 | -0.06(-0.06%) |
May 25, 2017 | 106.30 | 107.89 | 106.23 | 106.27 | 1,431 | +0.27(+0.25%) |
May 24, 2017 | 106.00 | 106.00 | 106.00 | 106.00 | 1,814 | +0.00(+0.00%) |
May 23, 2017 | 106.00 | 106.00 | 105.75 | 106.00 | 2,714 | +0.26(+0.24%) |
May 22, 2017 | 105.75 | 105.75 | 105.74 | 105.74 | 2,246 | -0.26(-0.24%) |
May 19, 2017 | 105.02 | 106.00 | 105.02 | 106.00 | 1,952 | +1.63(+1.56%) |
May 18, 2017 | 105.42 | 105.52 | 103.62 | 104.37 | 2,692 | -12.63(-10.79%) |
May 17, 2017 | 117.75 | 117.75 | 117.00 | 117.00 | 10,093 | +1.40(+1.21%) |
May 16, 2017 | 116.99 | 116.99 | 115.35 | 115.60 | 1,578 | -3.00(-2.53%) |
May 15, 2017 | 119.18 | 119.18 | 118.39 | 118.60 | 1,992 | -0.65(-0.55%) |
May 12, 2017 | 122.68 | 122.68 | 119.13 | 119.25 | 4,810 | -8.23(-6.46%) |
May 11, 2017 | 126.87 | 128.09 | 126.87 | 127.48 | 1,423 | -15.28(-10.71%) |
May 10, 2017 | 142.99 | 142.99 | 142.76 | 142.76 | 1,654 | +1.51(+1.07%) |
May 09, 2017 | 140.24 | 141.74 | 140.24 | 141.25 | 1,493 | +2.31(+1.66%) |
May 08, 2017 | 139.64 | 139.68 | 138.95 | 138.95 | 2,675 | +1.41(+1.03%) |
May 05, 2017 | 138.27 | 138.50 | 137.54 | 137.54 | 1,776 | -2.71(-1.93%) |
May 04, 2017 | 140.90 | 141.18 | 139.97 | 140.25 | 3,150 | -5.17(-3.56%) |
May 03, 2017 | 145.03 | 145.42 | 145.03 | 145.42 | 2,175 | -0.88(-0.60%) |
May 02, 2017 | 146.32 | 146.32 | 146.07 | 146.30 | 1,175 | -1.29(-0.87%) |
May 01, 2017 | 147.56 | 147.59 | 147.56 | 147.59 | 737 | +0.81(+0.55%) |
Apr 28, 2017 | 146.12 | 147.01 | 146.12 | 146.78 | 1,017 | +8.23(+5.94%) |
Apr 27, 2017 | 138.59 | 138.73 | 138.55 | 138.55 | 1,404 | +2.01(+1.47%) |
Apr 26, 2017 | 136.89 | 136.89 | 136.54 | 136.54 | 850 | -0.90(-0.65%) |
Apr 25, 2017 | 137.13 | 137.96 | 137.13 | 137.44 | 889 | +0.84(+0.62%) |
Apr 24, 2017 | 136.33 | 136.70 | 136.33 | 136.59 | 2,557 | +0.77(+0.57%) |
Apr 21, 2017 | 135.82 | 135.82 | 135.82 | 135.82 | 2,138 | +4.05(+3.08%) |
Apr 20, 2017 | 131.77 | 131.77 | 131.77 | 131.77 | 820 | +9.42(+7.70%) |
Apr 18, 2017 | 122.35 | 122.35 | 122.35 | 573 | +0.24(+0.20%) | |
Apr 17, 2017 | 122.33 | 122.60 | 122.11 | 122.11 | 2,198 | -0.29(-0.24%) |
Apr 13, 2017 | 122.50 | 122.50 | 122.40 | 122.40 | 934 | +1.02(+0.84%) |
Apr 12, 2017 | 121.35 | 121.38 | 121.27 | 121.38 | 1,508 | +4.21(+3.59%) |
Apr 07, 2017 | 117.17 | 117.17 | 117.17 | 675 | +0.12(+0.11%) | |
Apr 06, 2017 | 116.21 | 117.38 | 116.21 | 117.05 | 1,630 | -0.71(-0.60%) |
Apr 05, 2017 | 118.44 | 118.44 | 117.75 | 117.76 | 1,704 | -1.56(-1.31%) |
Apr 04, 2017 | 118.80 | 119.35 | 118.80 | 119.33 | 2,053 | -0.02(-0.02%) |
Apr 03, 2017 | 119.35 | 119.35 | 118.99 | 119.35 | 2,197 | +2.63(+2.25%) |
Mar 31, 2017 | 117.50 | 117.73 | 116.72 | 116.72 | 1,886 | -4.58(-3.78%) |
Mar 30, 2017 | 120.94 | 121.30 | 120.94 | 121.30 | 1,061 | +1.09(+0.91%) |
Mar 29, 2017 | 118.40 | 120.21 | 118.40 | 120.21 | 1,092 | -1.47(-1.21%) |
Mar 28, 2017 | 122.73 | 122.73 | 121.68 | 121.68 | 948 | -1.76(-1.43%) |
Mar 27, 2017 | 123.44 | 123.44 | 123.44 | 123.44 | 598 | -1.60(-1.28%) |
Mar 24, 2017 | 125.61 | 125.61 | 124.67 | 125.04 | 1,897 | +2.54(+2.07%) |
Mar 23, 2017 | 121.20 | 122.50 | 121.20 | 122.50 | 8,538 | +10.94(+9.80%) |
Mar 22, 2017 | 109.84 | 111.91 | 109.84 | 111.56 | 5,280 | +2.38(+2.18%) |
Mar 21, 2017 | 109.78 | 110.40 | 109.18 | 109.18 | 16,075 | -0.02(-0.02%) |
Mar 20, 2017 | 109.57 | 109.57 | 108.25 | 109.20 | 108,055 | -1.64(-1.48%) |
Mar 17, 2017 | 111.63 | 111.63 | 109.75 | 110.84 | 6,375 | +1.00(+0.91%) |
Mar 16, 2017 | 110.80 | 110.80 | 109.52 | 109.84 | 43,454 | +1.86(+1.72%) |
Mar 15, 2017 | 106.93 | 108.60 | 106.93 | 107.98 | 108,208 | +0.93(+0.87%) |
Mar 14, 2017 | 107.07 | 108.71 | 106.93 | 107.05 | 5,491 | -1.95(-1.79%) |
Mar 13, 2017 | 108.85 | 109.35 | 108.85 | 109.00 | 30,339 | +3.19(+3.02%) |
Mar 10, 2017 | 105.81 | 105.81 | 105.81 | 105.81 | 969 | +0.56(+0.53%) |
Mar 09, 2017 | 105.64 | 106.29 | 105.01 | 105.25 | 3,003 | +0.36(+0.34%) |
Mar 08, 2017 | 104.14 | 107.12 | 104.14 | 104.89 | 4,367 | -2.28(-2.12%) |
Mar 07, 2017 | 107.28 | 107.28 | 107.17 | 107.17 | 1,769 | -1.94(-1.78%) |
Mar 06, 2017 | 109.47 | 110.21 | 109.11 | 109.11 | 3,732 | +3.03(+2.86%) |
Mar 03, 2017 | 106.78 | 106.78 | 106.08 | 106.08 | 3,463 | -0.34(-0.31%) |
Mar 02, 2017 | 107.28 | 107.28 | 106.09 | 106.42 | 4,700 | -0.78(-0.73%) |