Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 104.24 | 104.25 | 104.20 | 104.24 | 319,162 | +0.03(+0.03%) |
May 30, 2017 | 104.17 | 104.22 | 104.16 | 104.21 | 299,379 | +0.04(+0.04%) |
May 26, 2017 | 104.14 | 104.23 | 104.14 | 104.17 | 341,072 | +0.00(+0.00%) |
May 25, 2017 | 104.14 | 104.21 | 104.12 | 104.17 | 615,195 | -0.02(-0.02%) |
May 24, 2017 | 104.11 | 104.21 | 104.10 | 104.19 | 540,245 | +0.07(+0.07%) |
May 23, 2017 | 104.15 | 104.20 | 104.10 | 104.12 | 554,261 | -0.04(-0.04%) |
May 22, 2017 | 104.09 | 104.20 | 104.09 | 104.16 | 321,574 | -0.03(-0.03%) |
May 19, 2017 | 104.19 | 104.20 | 104.14 | 104.19 | 1,440,124 | +0.04(+0.04%) |
May 18, 2017 | 104.13 | 104.20 | 104.08 | 104.15 | 857,265 | -0.08(-0.08%) |
May 17, 2017 | 104.25 | 104.25 | 104.14 | 104.23 | 482,928 | +0.10(+0.10%) |
May 16, 2017 | 104.11 | 104.14 | 104.08 | 104.13 | 318,031 | +0.04(+0.04%) |
May 15, 2017 | 104.14 | 104.14 | 104.05 | 104.09 | 277,739 | +0.00(+0.00%) |
May 12, 2017 | 104.03 | 104.09 | 104.02 | 104.09 | 250,965 | +0.15(+0.14%) |
May 11, 2017 | 103.95 | 103.98 | 103.88 | 103.95 | 361,882 | +0.01(+0.01%) |
May 10, 2017 | 103.94 | 104.01 | 103.88 | 103.94 | 308,700 | -0.01(-0.01%) |
May 09, 2017 | 103.89 | 104.00 | 103.85 | 103.95 | 567,866 | +0.02(+0.02%) |
May 08, 2017 | 103.92 | 103.98 | 103.91 | 103.93 | 366,729 | -0.05(-0.05%) |
May 05, 2017 | 103.96 | 104.01 | 103.93 | 103.98 | 319,586 | -0.01(-0.01%) |
May 04, 2017 | 103.90 | 103.99 | 103.86 | 103.99 | 386,747 | +0.05(+0.05%) |
May 03, 2017 | 104.02 | 104.06 | 103.93 | 103.94 | 660,755 | -0.10(-0.10%) |
May 02, 2017 | 104.00 | 104.06 | 103.96 | 104.03 | 707,903 | +0.06(+0.06%) |
May 01, 2017 | 103.99 | 104.06 | 103.97 | 103.98 | 488,858 | -0.05(-0.05%) |
Apr 28, 2017 | 103.96 | 104.04 | 103.95 | 104.02 | 584,699 | -0.01(-0.01%) |
Apr 27, 2017 | 103.94 | 104.05 | 103.94 | 104.03 | 891,600 | +0.10(+0.09%) |
Apr 26, 2017 | 103.95 | 103.97 | 103.92 | 103.94 | 485,450 | +0.04(+0.04%) |
Apr 25, 2017 | 103.92 | 104.01 | 103.89 | 103.89 | 378,946 | -0.12(-0.11%) |
Apr 24, 2017 | 103.94 | 104.01 | 103.91 | 104.01 | 922,900 | -0.02(-0.02%) |
Apr 21, 2017 | 104.06 | 104.09 | 104.03 | 104.03 | 228,768 | +0.00(+0.00%) |
Apr 20, 2017 | 104.06 | 104.08 | 104.02 | 104.03 | 386,897 | -0.05(-0.05%) |
Apr 19, 2017 | 104.01 | 104.10 | 104.00 | 104.08 | 443,737 | +0.01(+0.01%) |
Apr 18, 2017 | 103.95 | 104.08 | 103.95 | 104.07 | 336,791 | +0.10(+0.10%) |
Apr 17, 2017 | 104.01 | 104.06 | 103.94 | 103.97 | 351,991 | +0.01(+0.01%) |
Apr 13, 2017 | 103.97 | 103.99 | 103.91 | 103.96 | 528,918 | +0.04(+0.04%) |
Apr 12, 2017 | 103.86 | 103.95 | 103.86 | 103.92 | 364,460 | +0.04(+0.04%) |
Apr 11, 2017 | 103.86 | 103.92 | 103.85 | 103.89 | 419,449 | +0.09(+0.09%) |
Apr 10, 2017 | 103.79 | 103.85 | 103.75 | 103.80 | 213,369 | +0.03(+0.03%) |
Apr 07, 2017 | 103.85 | 103.89 | 103.75 | 103.77 | 329,908 | -0.10(-0.09%) |
Apr 06, 2017 | 103.86 | 103.89 | 103.81 | 103.86 | 224,702 | +0.00(+0.00%) |
Apr 05, 2017 | 103.83 | 103.88 | 103.79 | 103.86 | 236,276 | +0.04(+0.04%) |
Apr 04, 2017 | 103.84 | 103.86 | 103.79 | 103.83 | 288,420 | +0.03(+0.03%) |
Apr 03, 2017 | 103.74 | 103.84 | 103.74 | 103.80 | 1,020,343 | +0.01(+0.01%) |
Mar 31, 2017 | 103.76 | 103.79 | 103.73 | 103.79 | 326,958 | +0.05(+0.05%) |
Mar 30, 2017 | 103.74 | 103.76 | 103.69 | 103.74 | 352,551 | -0.02(-0.02%) |
Mar 29, 2017 | 103.74 | 103.76 | 103.70 | 103.76 | 366,300 | +0.07(+0.07%) |
Mar 28, 2017 | 103.68 | 103.74 | 103.67 | 103.69 | 399,816 | -0.01(-0.01%) |
Mar 27, 2017 | 103.75 | 103.75 | 103.70 | 103.70 | 319,665 | -0.02(-0.02%) |
Mar 24, 2017 | 103.71 | 103.74 | 103.66 | 103.72 | 227,529 | -0.01(-0.01%) |
Mar 23, 2017 | 103.69 | 103.75 | 103.65 | 103.73 | 542,722 | -0.01(-0.01%) |
Mar 22, 2017 | 103.71 | 103.77 | 103.67 | 103.74 | 324,193 | +0.06(+0.06%) |
Mar 21, 2017 | 103.58 | 103.70 | 103.58 | 103.68 | 520,411 | +0.08(+0.08%) |
Mar 20, 2017 | 103.54 | 103.61 | 103.54 | 103.60 | 343,757 | +0.03(+0.03%) |
Mar 17, 2017 | 103.54 | 103.59 | 103.52 | 103.57 | 271,766 | +0.04(+0.04%) |
Mar 16, 2017 | 103.51 | 103.60 | 103.47 | 103.53 | 314,783 | -0.04(-0.04%) |
Mar 15, 2017 | 103.41 | 103.57 | 103.37 | 103.57 | 368,067 | +0.17(+0.16%) |
Mar 14, 2017 | 103.36 | 103.43 | 103.36 | 103.41 | 312,358 | +0.02(+0.02%) |
Mar 13, 2017 | 103.44 | 103.47 | 103.39 | 103.39 | 387,793 | -0.03(-0.03%) |
Mar 10, 2017 | 103.44 | 103.44 | 103.40 | 103.42 | 388,989 | +0.04(+0.04%) |
Mar 09, 2017 | 103.41 | 103.44 | 103.37 | 103.38 | 539,840 | -0.10(-0.10%) |
Mar 08, 2017 | 103.44 | 103.47 | 103.42 | 103.47 | 809,335 | -0.06(-0.06%) |
Mar 07, 2017 | 103.54 | 103.56 | 103.48 | 103.53 | 886,966 | -0.04(-0.04%) |
Mar 06, 2017 | 103.53 | 103.57 | 103.52 | 103.57 | 421,499 | +0.00(+0.00%) |
Mar 03, 2017 | 103.49 | 103.58 | 103.49 | 103.57 | 367,834 | +0.07(+0.07%) |
Mar 02, 2017 | 103.50 | 103.53 | 103.47 | 103.50 | 357,201 | -0.10(-0.10%) |