Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 111.88 | 111.92 | 111.10 | 111.73 | 58,536 | +0.03(+0.03%) |
May 30, 2017 | 111.67 | 111.90 | 111.46 | 111.70 | 82,532 | -0.16(-0.14%) |
May 26, 2017 | 111.95 | 112.03 | 111.75 | 111.86 | 87,827 | -0.17(-0.15%) |
May 25, 2017 | 111.77 | 112.23 | 111.68 | 112.03 | 99,624 | +0.69(+0.62%) |
May 24, 2017 | 111.26 | 111.46 | 111.06 | 111.35 | 59,741 | +0.16(+0.15%) |
May 23, 2017 | 111.54 | 111.60 | 111.07 | 111.19 | 89,432 | -0.21(-0.19%) |
May 22, 2017 | 110.80 | 111.47 | 110.61 | 111.39 | 81,170 | +0.83(+0.75%) |
May 19, 2017 | 109.96 | 110.90 | 109.83 | 110.57 | 94,593 | +1.09(+1.00%) |
May 18, 2017 | 108.74 | 109.83 | 108.51 | 109.47 | 125,276 | +0.58(+0.53%) |
May 17, 2017 | 109.71 | 110.03 | 108.82 | 108.89 | 157,955 | -1.85(-1.67%) |
May 16, 2017 | 111.16 | 111.18 | 110.47 | 110.74 | 126,989 | -0.26(-0.23%) |
May 15, 2017 | 110.34 | 111.10 | 110.34 | 111.00 | 64,948 | +0.90(+0.82%) |
May 12, 2017 | 110.26 | 110.26 | 110.00 | 110.09 | 111,028 | -0.37(-0.34%) |
May 11, 2017 | 110.65 | 110.76 | 109.81 | 110.46 | 118,417 | -0.51(-0.46%) |
May 10, 2017 | 110.56 | 111.04 | 110.56 | 110.98 | 174,770 | +0.57(+0.52%) |
May 09, 2017 | 110.43 | 110.57 | 110.25 | 110.41 | 114,404 | +0.05(+0.04%) |
May 08, 2017 | 110.74 | 110.81 | 110.04 | 110.36 | 110,997 | -0.45(-0.40%) |
May 05, 2017 | 110.29 | 110.81 | 110.09 | 110.81 | 138,695 | +0.80(+0.73%) |
May 04, 2017 | 109.91 | 110.06 | 109.43 | 110.01 | 171,233 | +0.22(+0.20%) |
May 03, 2017 | 110.00 | 110.18 | 109.47 | 109.79 | 159,188 | -0.63(-0.57%) |
May 02, 2017 | 110.30 | 110.42 | 109.99 | 110.42 | 198,789 | +0.32(+0.29%) |
May 01, 2017 | 109.95 | 110.24 | 109.75 | 110.09 | 231,900 | +0.37(+0.34%) |
Apr 28, 2017 | 110.29 | 110.29 | 109.53 | 109.72 | 82,432 | -0.51(-0.47%) |
Apr 27, 2017 | 110.14 | 110.49 | 109.93 | 110.23 | 143,110 | +0.22(+0.20%) |
Apr 26, 2017 | 109.96 | 110.40 | 109.96 | 110.02 | 99,720 | +0.21(+0.19%) |
Apr 25, 2017 | 109.63 | 109.95 | 109.56 | 109.81 | 119,073 | +0.62(+0.57%) |
Apr 24, 2017 | 109.27 | 109.32 | 108.86 | 109.19 | 213,793 | +1.23(+1.14%) |
Apr 21, 2017 | 108.19 | 108.44 | 107.76 | 107.96 | 64,937 | -0.31(-0.29%) |
Apr 20, 2017 | 107.60 | 108.45 | 107.42 | 108.27 | 127,175 | +1.09(+1.02%) |
Apr 19, 2017 | 107.15 | 107.63 | 107.09 | 107.18 | 82,611 | +0.36(+0.34%) |
Apr 18, 2017 | 106.55 | 106.95 | 106.38 | 106.82 | 113,001 | -0.14(-0.13%) |
Apr 17, 2017 | 106.31 | 106.96 | 106.12 | 106.96 | 85,301 | +0.91(+0.86%) |
Apr 13, 2017 | 106.43 | 106.87 | 106.05 | 106.05 | 114,368 | -0.57(-0.54%) |
Apr 12, 2017 | 107.15 | 107.27 | 106.49 | 106.62 | 80,166 | -0.71(-0.66%) |
Apr 11, 2017 | 107.05 | 107.33 | 106.41 | 107.33 | 74,170 | +0.03(+0.03%) |
Apr 10, 2017 | 107.11 | 107.60 | 106.96 | 107.30 | 109,167 | +0.27(+0.25%) |
Apr 07, 2017 | 107.02 | 107.32 | 106.79 | 107.04 | 97,981 | +0.01(+0.01%) |
Apr 06, 2017 | 106.46 | 107.17 | 106.25 | 107.03 | 106,604 | +0.72(+0.68%) |
Apr 05, 2017 | 107.08 | 107.58 | 106.22 | 106.31 | 87,868 | -0.37(-0.35%) |
Apr 04, 2017 | 106.79 | 107.02 | 106.50 | 106.68 | 102,822 | -0.31(-0.29%) |
Apr 03, 2017 | 107.57 | 107.65 | 106.50 | 106.99 | 115,239 | -0.48(-0.45%) |
Mar 31, 2017 | 107.44 | 107.77 | 107.26 | 107.47 | 98,720 | -0.02(-0.02%) |
Mar 30, 2017 | 107.49 | 107.70 | 107.37 | 107.49 | 101,287 | -0.08(-0.07%) |
Mar 29, 2017 | 107.03 | 107.61 | 106.87 | 107.57 | 99,815 | +0.45(+0.42%) |
Mar 28, 2017 | 106.26 | 107.25 | 106.20 | 107.12 | 78,699 | +0.70(+0.66%) |
Mar 27, 2017 | 105.69 | 106.56 | 105.42 | 106.42 | 108,659 | -0.13(-0.12%) |
Mar 24, 2017 | 106.70 | 107.03 | 106.17 | 106.55 | 87,308 | +0.22(+0.21%) |
Mar 23, 2017 | 106.20 | 106.99 | 106.14 | 106.33 | 105,398 | +0.01(+0.01%) |
Mar 22, 2017 | 105.89 | 106.38 | 105.56 | 106.32 | 105,219 | +0.43(+0.40%) |
Mar 21, 2017 | 107.94 | 107.94 | 105.83 | 105.89 | 176,250 | -1.65(-1.53%) |
Mar 20, 2017 | 107.78 | 107.85 | 107.28 | 107.54 | 104,766 | -0.26(-0.24%) |
Mar 17, 2017 | 108.02 | 108.10 | 107.74 | 107.80 | 77,873 | +0.08(+0.07%) |
Mar 16, 2017 | 108.14 | 108.14 | 107.56 | 107.73 | 96,888 | -0.25(-0.23%) |
Mar 15, 2017 | 107.29 | 108.16 | 107.04 | 107.97 | 104,870 | +1.14(+1.07%) |
Mar 14, 2017 | 107.08 | 107.08 | 106.42 | 106.83 | 150,605 | -0.47(-0.44%) |
Mar 13, 2017 | 106.89 | 107.39 | 106.79 | 107.31 | 141,858 | +0.44(+0.41%) |
Mar 10, 2017 | 106.78 | 106.91 | 106.24 | 106.87 | 120,594 | +0.66(+0.62%) |
Mar 09, 2017 | 106.28 | 106.59 | 105.60 | 106.22 | 150,267 | -0.03(-0.03%) |
Mar 08, 2017 | 106.52 | 106.76 | 106.14 | 106.25 | 89,952 | -0.15(-0.14%) |
Mar 07, 2017 | 106.75 | 106.88 | 106.29 | 106.40 | 101,185 | -0.50(-0.47%) |
Mar 06, 2017 | 106.96 | 107.00 | 106.57 | 106.90 | 110,539 | -0.43(-0.40%) |
Mar 03, 2017 | 107.22 | 107.40 | 106.91 | 107.33 | 107,602 | +0.03(+0.03%) |
Mar 02, 2017 | 108.05 | 108.05 | 107.23 | 107.30 | 327,897 | -0.80(-0.74%) |