Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 107.87 | 108.98 | 107.86 | 108.90 | 28,442 | +0.96(+0.89%) |
May 30, 2017 | 108.67 | 108.99 | 107.82 | 107.95 | 20,570 | -1.09(-1.00%) |
May 26, 2017 | 109.21 | 109.52 | 108.95 | 109.04 | 11,080 | -0.28(-0.26%) |
May 25, 2017 | 109.81 | 109.87 | 109.31 | 109.32 | 146,388 | -0.20(-0.19%) |
May 24, 2017 | 109.29 | 109.69 | 108.53 | 109.52 | 26,066 | +0.05(+0.04%) |
May 23, 2017 | 109.50 | 109.82 | 109.32 | 109.48 | 43,510 | -0.21(-0.20%) |
May 22, 2017 | 109.59 | 109.76 | 109.00 | 109.69 | 16,081 | +0.18(+0.16%) |
May 19, 2017 | 109.59 | 110.67 | 109.48 | 109.52 | 18,472 | -0.34(-0.31%) |
May 18, 2017 | 108.86 | 110.24 | 108.86 | 109.86 | 29,001 | +1.11(+1.02%) |
May 17, 2017 | 109.77 | 109.88 | 108.75 | 108.75 | 20,062 | -2.21(-1.99%) |
May 16, 2017 | 110.81 | 110.98 | 110.45 | 110.96 | 12,256 | +0.27(+0.24%) |
May 15, 2017 | 110.04 | 110.69 | 110.00 | 110.69 | 17,521 | +0.53(+0.48%) |
May 12, 2017 | 110.02 | 110.39 | 109.89 | 110.16 | 15,350 | +0.06(+0.06%) |
May 11, 2017 | 110.12 | 110.12 | 109.22 | 110.10 | 50,100 | -0.18(-0.16%) |
May 10, 2017 | 111.61 | 111.61 | 109.97 | 110.28 | 25,609 | -1.44(-1.29%) |
May 09, 2017 | 111.13 | 111.90 | 111.13 | 111.71 | 17,080 | +0.81(+0.73%) |
May 08, 2017 | 112.67 | 112.70 | 110.68 | 110.91 | 41,613 | -2.10(-1.86%) |
May 05, 2017 | 113.88 | 113.88 | 112.54 | 113.00 | 13,651 | -0.74(-0.65%) |
May 04, 2017 | 113.03 | 114.02 | 113.03 | 113.75 | 19,703 | +0.72(+0.63%) |
May 03, 2017 | 113.43 | 113.47 | 112.67 | 113.03 | 9,211 | -0.44(-0.39%) |
May 02, 2017 | 113.78 | 113.97 | 112.99 | 113.47 | 31,092 | -0.27(-0.24%) |
May 01, 2017 | 113.25 | 113.96 | 113.25 | 113.74 | 21,394 | +0.51(+0.45%) |
Apr 28, 2017 | 112.50 | 113.23 | 112.50 | 113.23 | 22,751 | +0.70(+0.62%) |
Apr 27, 2017 | 112.09 | 112.91 | 111.40 | 112.53 | 40,019 | +0.25(+0.22%) |
Apr 26, 2017 | 112.47 | 112.53 | 112.00 | 112.28 | 11,083 | +0.28(+0.25%) |
Apr 25, 2017 | 111.38 | 112.36 | 111.38 | 112.00 | 23,452 | +1.21(+1.09%) |
Apr 24, 2017 | 110.35 | 111.03 | 110.35 | 110.80 | 46,119 | +1.47(+1.34%) |
Apr 21, 2017 | 109.95 | 110.24 | 109.19 | 109.33 | 14,206 | -0.80(-0.72%) |
Apr 20, 2017 | 109.81 | 110.49 | 109.29 | 110.13 | 16,339 | +0.38(+0.35%) |
Apr 19, 2017 | 109.92 | 110.22 | 109.33 | 109.75 | 16,875 | +0.45(+0.42%) |
Apr 18, 2017 | 109.92 | 110.05 | 108.70 | 109.29 | 38,831 | -0.74(-0.67%) |
Apr 17, 2017 | 109.68 | 110.29 | 109.55 | 110.03 | 13,131 | -0.37(-0.34%) |
Apr 13, 2017 | 109.50 | 110.69 | 109.50 | 110.41 | 14,950 | +0.74(+0.68%) |
Apr 12, 2017 | 109.49 | 109.96 | 109.16 | 109.66 | 25,395 | +0.29(+0.26%) |
Apr 11, 2017 | 109.36 | 109.79 | 108.56 | 109.38 | 28,707 | -0.19(-0.18%) |
Apr 10, 2017 | 110.28 | 110.28 | 109.49 | 109.57 | 62,508 | -0.34(-0.31%) |
Apr 07, 2017 | 108.94 | 110.16 | 108.94 | 109.91 | 12,279 | +0.78(+0.71%) |
Apr 06, 2017 | 109.12 | 109.36 | 108.65 | 109.13 | 34,266 | +0.16(+0.14%) |
Apr 05, 2017 | 110.07 | 110.78 | 108.88 | 108.98 | 75,703 | -1.17(-1.06%) |
Apr 04, 2017 | 109.62 | 110.19 | 109.62 | 110.15 | 13,869 | +0.40(+0.36%) |
Apr 03, 2017 | 110.81 | 111.16 | 109.72 | 109.75 | 27,105 | -0.75(-0.68%) |
Mar 31, 2017 | 110.61 | 111.00 | 110.27 | 110.50 | 52,438 | -0.15(-0.13%) |
Mar 30, 2017 | 110.98 | 110.98 | 110.36 | 110.65 | 39,896 | +0.03(+0.03%) |
Mar 29, 2017 | 110.37 | 111.26 | 110.37 | 110.62 | 51,647 | +1.17(+1.07%) |
Mar 28, 2017 | 109.69 | 109.80 | 109.24 | 109.45 | 31,048 | -0.21(-0.19%) |
Mar 27, 2017 | 108.43 | 110.02 | 108.23 | 109.66 | 206,270 | +0.33(+0.30%) |
Mar 24, 2017 | 108.88 | 109.67 | 108.79 | 109.34 | 18,235 | +0.61(+0.56%) |
Mar 23, 2017 | 109.29 | 109.66 | 108.50 | 108.73 | 32,852 | -0.47(-0.43%) |
Mar 22, 2017 | 108.60 | 109.25 | 108.58 | 109.20 | 49,795 | +0.60(+0.56%) |
Mar 21, 2017 | 111.02 | 111.36 | 108.57 | 108.60 | 122,849 | -2.48(-2.23%) |
Mar 20, 2017 | 110.84 | 111.57 | 110.68 | 111.07 | 83,524 | +0.25(+0.23%) |
Mar 17, 2017 | 111.37 | 111.81 | 110.38 | 110.82 | 44,082 | -1.49(-1.32%) |
Mar 16, 2017 | 113.85 | 113.85 | 111.86 | 112.31 | 77,632 | -1.69(-1.48%) |
Mar 15, 2017 | 112.80 | 114.30 | 112.68 | 114.00 | 53,631 | +1.56(+1.39%) |
Mar 14, 2017 | 112.71 | 113.22 | 112.39 | 112.44 | 22,034 | -1.00(-0.88%) |
Mar 13, 2017 | 113.94 | 113.94 | 112.75 | 113.44 | 37,498 | -0.05(-0.05%) |
Mar 10, 2017 | 112.75 | 113.57 | 112.09 | 113.50 | 39,225 | +0.93(+0.82%) |
Mar 09, 2017 | 112.55 | 112.86 | 111.60 | 112.57 | 40,695 | +0.36(+0.32%) |
Mar 08, 2017 | 111.34 | 112.85 | 111.34 | 112.21 | 54,082 | +0.70(+0.63%) |
Mar 07, 2017 | 111.94 | 112.38 | 111.32 | 111.50 | 58,394 | -1.52(-1.35%) |
Mar 06, 2017 | 114.20 | 114.20 | 112.54 | 113.02 | 100,138 | -1.00(-0.88%) |
Mar 03, 2017 | 112.92 | 114.03 | 112.61 | 114.03 | 28,641 | +1.31(+1.16%) |
Mar 02, 2017 | 113.23 | 113.79 | 112.53 | 112.72 | 60,255 | -0.37(-0.33%) |