Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 104.93 | 105.44 | 104.92 | 105.23 | 9,457,696 | +0.26(+0.25%) |
May 30, 2017 | 104.92 | 105.01 | 104.67 | 104.97 | 5,697,379 | +0.52(+0.49%) |
May 26, 2017 | 104.51 | 104.67 | 104.26 | 104.45 | 3,503,913 | +0.18(+0.17%) |
May 25, 2017 | 104.06 | 104.28 | 103.84 | 104.27 | 7,642,620 | +0.03(+0.03%) |
May 24, 2017 | 103.88 | 104.26 | 103.66 | 104.24 | 8,828,999 | +0.58(+0.56%) |
May 23, 2017 | 104.48 | 104.57 | 103.60 | 103.66 | 9,340,846 | -0.70(-0.67%) |
May 22, 2017 | 104.39 | 104.52 | 104.26 | 104.36 | 4,803,164 | -0.29(-0.28%) |
May 19, 2017 | 104.35 | 104.70 | 104.05 | 104.64 | 13,332,064 | +0.24(+0.23%) |
May 18, 2017 | 104.68 | 104.84 | 104.20 | 104.40 | 9,870,881 | +0.12(+0.11%) |
May 17, 2017 | 103.73 | 104.50 | 103.52 | 104.28 | 13,283,357 | +1.50(+1.46%) |
May 16, 2017 | 102.45 | 103.11 | 102.44 | 102.78 | 7,945,988 | +0.38(+0.37%) |
May 15, 2017 | 102.40 | 102.53 | 102.14 | 102.40 | 6,115,687 | -0.28(-0.27%) |
May 12, 2017 | 102.36 | 102.77 | 102.34 | 102.68 | 8,824,079 | +0.77(+0.75%) |
May 11, 2017 | 101.51 | 101.99 | 101.43 | 101.91 | 8,842,580 | +0.00(+0.00%) |
May 10, 2017 | 102.28 | 102.40 | 101.64 | 101.91 | 7,704,482 | -0.12(-0.12%) |
May 09, 2017 | 101.83 | 102.04 | 101.62 | 102.03 | 6,543,130 | -0.01(-0.01%) |
May 08, 2017 | 102.45 | 102.47 | 101.95 | 102.04 | 9,525,818 | -0.56(-0.54%) |
May 05, 2017 | 102.67 | 102.75 | 102.26 | 102.60 | 6,626,658 | +0.09(+0.09%) |
May 04, 2017 | 102.36 | 102.54 | 102.07 | 102.50 | 11,475,598 | -0.51(-0.49%) |
May 03, 2017 | 103.38 | 103.53 | 102.82 | 103.01 | 10,559,615 | +0.07(+0.07%) |
May 02, 2017 | 102.33 | 103.01 | 102.30 | 102.94 | 7,953,548 | +0.52(+0.51%) |
May 01, 2017 | 102.94 | 103.32 | 102.11 | 102.42 | 10,398,453 | -0.86(-0.83%) |
Apr 28, 2017 | 102.65 | 103.35 | 102.60 | 103.28 | 9,674,257 | +0.23(+0.22%) |
Apr 27, 2017 | 102.77 | 103.28 | 102.63 | 103.05 | 5,897,610 | -0.03(-0.03%) |
Apr 26, 2017 | 102.58 | 103.10 | 102.50 | 103.08 | 6,830,302 | +0.57(+0.55%) |
Apr 25, 2017 | 103.16 | 103.37 | 102.46 | 102.52 | 9,621,680 | -1.25(-1.20%) |
Apr 24, 2017 | 103.45 | 103.96 | 103.37 | 103.77 | 9,555,882 | -0.52(-0.49%) |
Apr 21, 2017 | 104.52 | 104.87 | 104.24 | 104.28 | 11,607,884 | +0.00(+0.00%) |
Apr 20, 2017 | 104.27 | 104.60 | 103.94 | 104.28 | 9,397,786 | -0.41(-0.39%) |
Apr 19, 2017 | 104.76 | 104.81 | 104.42 | 104.69 | 8,700,109 | -0.57(-0.55%) |
Apr 18, 2017 | 104.55 | 105.50 | 104.29 | 105.26 | 13,657,914 | +1.36(+1.31%) |
Apr 17, 2017 | 104.22 | 104.29 | 103.71 | 103.90 | 9,495,043 | -0.32(-0.31%) |
Apr 13, 2017 | 104.21 | 104.45 | 103.75 | 104.22 | 9,947,162 | +0.32(+0.31%) |
Apr 12, 2017 | 103.41 | 103.98 | 103.23 | 103.90 | 13,662,011 | +0.57(+0.55%) |
Apr 11, 2017 | 102.81 | 103.53 | 102.75 | 103.34 | 13,382,834 | +0.97(+0.95%) |
Apr 10, 2017 | 102.26 | 102.66 | 102.14 | 102.37 | 6,295,850 | +0.47(+0.46%) |
Apr 07, 2017 | 102.85 | 103.19 | 101.88 | 101.89 | 12,166,446 | -0.41(-0.40%) |
Apr 06, 2017 | 102.34 | 102.48 | 101.73 | 102.31 | 7,696,574 | -0.15(-0.15%) |
Apr 05, 2017 | 101.77 | 102.58 | 101.60 | 102.46 | 10,134,899 | +0.31(+0.31%) |
Apr 04, 2017 | 102.45 | 102.64 | 102.10 | 102.15 | 8,264,800 | -0.56(-0.54%) |
Apr 03, 2017 | 101.67 | 102.87 | 101.63 | 102.70 | 15,396,387 | +1.02(+1.01%) |
Mar 31, 2017 | 101.32 | 101.76 | 101.26 | 101.68 | 6,107,653 | +0.30(+0.29%) |
Mar 30, 2017 | 101.98 | 102.00 | 101.35 | 101.39 | 8,359,938 | -0.82(-0.81%) |
Mar 29, 2017 | 101.87 | 102.24 | 101.82 | 102.21 | 7,467,065 | +0.61(+0.60%) |
Mar 28, 2017 | 102.59 | 102.61 | 101.50 | 101.60 | 8,085,669 | -0.68(-0.67%) |
Mar 27, 2017 | 102.62 | 102.74 | 102.08 | 102.29 | 8,165,848 | +0.46(+0.45%) |
Mar 24, 2017 | 101.53 | 102.01 | 101.42 | 101.82 | 6,908,832 | +0.36(+0.36%) |
Mar 23, 2017 | 101.78 | 101.94 | 101.13 | 101.46 | 8,009,128 | -0.14(-0.14%) |
Mar 22, 2017 | 101.69 | 102.07 | 101.44 | 101.60 | 13,843,798 | +0.40(+0.40%) |
Mar 21, 2017 | 100.28 | 101.33 | 100.26 | 101.20 | 14,886,886 | +0.83(+0.83%) |
Mar 20, 2017 | 99.86 | 100.43 | 99.82 | 100.37 | 6,517,639 | +0.43(+0.43%) |
Mar 17, 2017 | 99.49 | 100.03 | 99.42 | 99.94 | 8,626,814 | +0.62(+0.63%) |
Mar 16, 2017 | 99.39 | 99.52 | 99.09 | 99.31 | 9,518,786 | -0.51(-0.51%) |
Mar 15, 2017 | 99.03 | 100.10 | 98.92 | 99.82 | 17,333,116 | +1.20(+1.22%) |
Mar 14, 2017 | 98.36 | 98.85 | 98.31 | 98.61 | 11,716,237 | +0.47(+0.48%) |
Mar 13, 2017 | 98.41 | 98.63 | 98.12 | 98.14 | 8,301,894 | -0.62(-0.63%) |
Mar 10, 2017 | 98.67 | 98.82 | 98.28 | 98.77 | 10,943,841 | +0.35(+0.35%) |
Mar 09, 2017 | 98.84 | 98.96 | 98.36 | 98.42 | 12,551,482 | -0.79(-0.80%) |
Mar 08, 2017 | 98.82 | 99.35 | 98.75 | 99.21 | 13,448,544 | -0.54(-0.54%) |
Mar 07, 2017 | 99.80 | 99.97 | 99.61 | 99.75 | 8,405,064 | -0.30(-0.30%) |
Mar 06, 2017 | 100.34 | 100.34 | 99.83 | 100.05 | 5,329,385 | -0.48(-0.48%) |
Mar 03, 2017 | 100.43 | 100.53 | 99.86 | 100.53 | 11,296,088 | +0.26(+0.26%) |
Mar 02, 2017 | 100.25 | 100.42 | 99.91 | 100.27 | 9,735,838 | -0.36(-0.36%) |