Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 105.30 | 105.81 | 105.28 | 105.60 | 9,424,600 | +0.26(+0.25%) |
May 30, 2017 | 105.28 | 105.38 | 105.04 | 105.33 | 5,677,442 | +0.52(+0.49%) |
May 26, 2017 | 104.88 | 105.04 | 104.62 | 104.82 | 3,491,652 | +0.18(+0.17%) |
May 25, 2017 | 104.43 | 104.65 | 104.21 | 104.64 | 7,615,875 | +0.03(+0.03%) |
May 24, 2017 | 104.24 | 104.63 | 104.02 | 104.61 | 8,798,103 | +0.59(+0.56%) |
May 23, 2017 | 104.84 | 104.94 | 103.97 | 104.02 | 9,308,159 | -0.70(-0.67%) |
May 22, 2017 | 104.76 | 104.89 | 104.63 | 104.72 | 4,786,356 | -0.29(-0.27%) |
May 19, 2017 | 104.72 | 105.07 | 104.42 | 105.01 | 13,285,411 | +0.25(+0.23%) |
May 18, 2017 | 105.05 | 105.21 | 104.57 | 104.77 | 9,836,340 | +0.12(+0.11%) |
May 17, 2017 | 104.10 | 104.87 | 103.89 | 104.65 | 13,236,874 | +1.50(+1.46%) |
May 16, 2017 | 102.81 | 103.47 | 102.80 | 103.14 | 7,918,183 | +0.38(+0.37%) |
May 15, 2017 | 102.76 | 102.89 | 102.50 | 102.76 | 6,094,286 | -0.28(-0.27%) |
May 12, 2017 | 102.72 | 103.13 | 102.69 | 103.04 | 8,793,200 | +0.77(+0.76%) |
May 11, 2017 | 101.86 | 102.35 | 101.79 | 102.27 | 8,811,637 | +0.00(+0.00%) |
May 10, 2017 | 102.64 | 102.76 | 102.00 | 102.27 | 7,677,522 | -0.12(-0.12%) |
May 09, 2017 | 102.19 | 102.40 | 101.98 | 102.39 | 6,520,234 | -0.01(-0.01%) |
May 08, 2017 | 102.81 | 102.83 | 102.31 | 102.40 | 9,492,484 | -0.56(-0.54%) |
May 05, 2017 | 103.03 | 103.11 | 102.62 | 102.96 | 6,603,469 | +0.09(+0.09%) |
May 04, 2017 | 102.72 | 102.90 | 102.43 | 102.86 | 11,435,441 | -0.51(-0.49%) |
May 03, 2017 | 103.75 | 103.89 | 103.18 | 103.37 | 10,522,664 | +0.07(+0.07%) |
May 02, 2017 | 102.69 | 103.37 | 102.66 | 103.31 | 7,925,716 | +0.53(+0.51%) |
May 01, 2017 | 103.30 | 103.68 | 102.47 | 102.78 | 10,362,066 | -0.86(-0.83%) |
Apr 28, 2017 | 103.01 | 103.71 | 102.96 | 103.64 | 9,640,403 | +0.23(+0.22%) |
Apr 27, 2017 | 103.13 | 103.64 | 102.99 | 103.41 | 5,876,972 | -0.03(-0.03%) |
Apr 26, 2017 | 102.94 | 103.46 | 102.86 | 103.45 | 6,806,400 | +0.57(+0.55%) |
Apr 25, 2017 | 103.52 | 103.73 | 102.82 | 102.88 | 9,588,009 | -1.25(-1.20%) |
Apr 24, 2017 | 103.81 | 104.33 | 103.73 | 104.13 | 9,522,441 | -0.52(-0.49%) |
Apr 21, 2017 | 104.89 | 105.23 | 104.61 | 104.65 | 11,567,262 | +0.00(+0.00%) |
Apr 20, 2017 | 104.63 | 104.97 | 104.31 | 104.65 | 9,364,898 | -0.41(-0.39%) |
Apr 19, 2017 | 105.12 | 105.18 | 104.78 | 105.06 | 8,669,664 | -0.58(-0.55%) |
Apr 18, 2017 | 104.92 | 105.87 | 104.66 | 105.63 | 13,610,118 | +1.36(+1.31%) |
Apr 17, 2017 | 104.58 | 104.66 | 104.07 | 104.27 | 9,461,815 | -0.32(-0.31%) |
Apr 13, 2017 | 104.57 | 104.82 | 104.12 | 104.59 | 9,912,352 | +0.32(+0.31%) |
Apr 12, 2017 | 103.78 | 104.35 | 103.59 | 104.27 | 13,614,202 | +0.57(+0.55%) |
Apr 11, 2017 | 103.18 | 103.90 | 103.11 | 103.70 | 13,336,001 | +0.97(+0.95%) |
Apr 10, 2017 | 102.62 | 103.02 | 102.50 | 102.73 | 6,273,818 | +0.48(+0.46%) |
Apr 07, 2017 | 103.21 | 103.56 | 102.23 | 102.25 | 12,123,870 | -0.42(-0.40%) |
Apr 06, 2017 | 102.70 | 102.84 | 102.09 | 102.67 | 7,669,640 | -0.15(-0.15%) |
Apr 05, 2017 | 102.12 | 102.94 | 101.96 | 102.82 | 10,099,433 | +0.31(+0.31%) |
Apr 04, 2017 | 102.81 | 103.00 | 102.46 | 102.51 | 8,235,877 | -0.56(-0.54%) |
Apr 03, 2017 | 102.03 | 103.23 | 101.99 | 103.07 | 15,342,508 | +1.03(+1.01%) |
Mar 31, 2017 | 101.67 | 102.12 | 101.61 | 102.04 | 6,086,281 | +0.30(+0.29%) |
Mar 30, 2017 | 102.34 | 102.36 | 101.71 | 101.74 | 8,330,684 | -0.83(-0.81%) |
Mar 29, 2017 | 102.23 | 102.60 | 102.18 | 102.57 | 7,440,936 | +0.61(+0.60%) |
Mar 28, 2017 | 102.95 | 102.97 | 101.86 | 101.96 | 8,057,376 | -0.68(-0.67%) |
Mar 27, 2017 | 102.98 | 103.10 | 102.44 | 102.64 | 8,137,273 | +0.46(+0.46%) |
Mar 24, 2017 | 101.89 | 102.37 | 101.78 | 102.18 | 6,884,656 | +0.36(+0.36%) |
Mar 23, 2017 | 102.14 | 102.30 | 101.49 | 101.82 | 7,981,102 | -0.14(-0.14%) |
Mar 22, 2017 | 102.05 | 102.43 | 101.80 | 101.96 | 13,795,355 | +0.41(+0.40%) |
Mar 21, 2017 | 100.63 | 101.69 | 100.61 | 101.56 | 14,834,793 | +0.84(+0.83%) |
Mar 20, 2017 | 100.21 | 100.79 | 100.17 | 100.72 | 6,494,832 | +0.43(+0.43%) |
Mar 17, 2017 | 99.84 | 100.38 | 99.77 | 100.29 | 8,596,627 | +0.63(+0.63%) |
Mar 16, 2017 | 99.74 | 99.87 | 99.43 | 99.66 | 9,485,477 | -0.51(-0.51%) |
Mar 15, 2017 | 99.37 | 100.45 | 99.26 | 100.17 | 17,272,462 | +1.21(+1.22%) |
Mar 14, 2017 | 98.71 | 99.20 | 98.66 | 98.96 | 11,675,238 | +0.47(+0.48%) |
Mar 13, 2017 | 98.76 | 98.98 | 98.47 | 98.49 | 8,272,844 | -0.63(-0.63%) |
Mar 10, 2017 | 99.02 | 99.17 | 98.63 | 99.11 | 10,905,545 | +0.35(+0.35%) |
Mar 09, 2017 | 99.19 | 99.31 | 98.71 | 98.77 | 12,507,561 | -0.79(-0.80%) |
Mar 08, 2017 | 99.16 | 99.70 | 99.09 | 99.56 | 13,401,484 | -0.54(-0.54%) |
Mar 07, 2017 | 100.15 | 100.32 | 99.96 | 100.10 | 8,375,653 | -0.30(-0.30%) |
Mar 06, 2017 | 100.69 | 100.69 | 100.19 | 100.41 | 5,310,737 | -0.48(-0.48%) |
Mar 03, 2017 | 100.79 | 100.89 | 100.21 | 100.89 | 11,256,560 | +0.26(+0.26%) |
Mar 02, 2017 | 100.60 | 100.77 | 100.27 | 100.62 | 9,701,769 | -0.36(-0.36%) |