Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 124.00 | 124.35 | 120.70 | 123.10 | 150,936 | -0.80(-0.65%) |
May 30, 2017 | 127.10 | 127.25 | 123.25 | 123.90 | 129,774 | -3.30(-2.59%) |
May 26, 2017 | 126.80 | 128.65 | 125.65 | 127.20 | 81,821 | +0.40(+0.32%) |
May 25, 2017 | 125.60 | 127.45 | 124.85 | 126.80 | 115,639 | +2.05(+1.64%) |
May 24, 2017 | 124.80 | 126.15 | 124.40 | 124.75 | 79,739 | +0.40(+0.32%) |
May 23, 2017 | 124.70 | 125.70 | 123.88 | 124.35 | 95,009 | +0.10(+0.08%) |
May 22, 2017 | 121.65 | 124.50 | 120.35 | 124.25 | 77,199 | +2.80(+2.31%) |
May 19, 2017 | 120.90 | 122.50 | 120.55 | 121.45 | 246,738 | +0.95(+0.79%) |
May 18, 2017 | 122.05 | 123.42 | 120.35 | 120.50 | 197,660 | -1.65(-1.35%) |
May 17, 2017 | 125.00 | 123.53 | 121.00 | 122.15 | 184,306 | -2.85(-2.28%) |
May 16, 2017 | 124.00 | 125.05 | 123.15 | 125.00 | 125,220 | +0.95(+0.77%) |
May 15, 2017 | 123.15 | 125.25 | 123.15 | 124.05 | 67,677 | +1.15(+0.94%) |
May 12, 2017 | 122.65 | 122.95 | 120.70 | 122.90 | 78,966 | -0.30(-0.24%) |
May 11, 2017 | 124.60 | 124.60 | 122.05 | 123.20 | 89,134 | -1.75(-1.40%) |
May 10, 2017 | 124.20 | 125.25 | 123.70 | 124.95 | 85,645 | +0.40(+0.32%) |
May 09, 2017 | 126.50 | 127.45 | 123.85 | 124.55 | 134,164 | -1.70(-1.35%) |
May 08, 2017 | 126.70 | 128.15 | 125.70 | 126.25 | 132,445 | -0.10(-0.08%) |
May 05, 2017 | 128.75 | 132.45 | 125.70 | 126.35 | 192,171 | -1.10(-0.86%) |
May 04, 2017 | 120.00 | 128.50 | 117.35 | 127.45 | 380,732 | +11.10(+9.54%) |
May 03, 2017 | 117.35 | 118.75 | 115.10 | 116.35 | 197,855 | -1.65(-1.40%) |
May 02, 2017 | 118.75 | 119.40 | 117.35 | 118.00 | 98,469 | -0.65(-0.55%) |
May 01, 2017 | 118.20 | 120.90 | 117.70 | 118.65 | 220,029 | +0.65(+0.55%) |
Apr 28, 2017 | 120.90 | 120.90 | 117.47 | 118.00 | 146,712 | -2.65(-2.20%) |
Apr 27, 2017 | 121.60 | 121.85 | 119.50 | 120.65 | 85,491 | -0.45(-0.37%) |
Apr 26, 2017 | 118.50 | 121.60 | 118.50 | 121.10 | 113,325 | +2.35(+1.98%) |
Apr 25, 2017 | 120.40 | 120.85 | 118.55 | 118.75 | 71,480 | -0.75(-0.63%) |
Apr 24, 2017 | 117.90 | 119.65 | 116.70 | 119.50 | 100,654 | +3.50(+3.02%) |
Apr 21, 2017 | 117.30 | 117.45 | 115.30 | 116.00 | 115,872 | -1.40(-1.19%) |
Apr 20, 2017 | 115.80 | 117.70 | 114.95 | 117.40 | 120,970 | +2.10(+1.82%) |
Apr 19, 2017 | 114.65 | 116.30 | 114.65 | 115.30 | 80,481 | +0.90(+0.79%) |
Apr 18, 2017 | 113.95 | 114.40 | 113.02 | 114.40 | 58,629 | +0.10(+0.09%) |
Apr 17, 2017 | 112.85 | 114.55 | 112.85 | 114.30 | 62,700 | +1.95(+1.74%) |
Apr 13, 2017 | 113.80 | 114.60 | 112.10 | 112.35 | 94,385 | -1.90(-1.66%) |
Apr 12, 2017 | 116.05 | 116.05 | 114.05 | 114.25 | 77,378 | -2.15(-1.85%) |
Apr 11, 2017 | 115.35 | 116.60 | 115.15 | 116.40 | 69,669 | +0.45(+0.39%) |
Apr 10, 2017 | 115.00 | 116.20 | 114.85 | 115.95 | 123,133 | +1.10(+0.96%) |
Apr 07, 2017 | 113.25 | 115.10 | 112.75 | 114.85 | 121,035 | +1.00(+0.88%) |
Apr 06, 2017 | 113.15 | 114.12 | 112.78 | 113.85 | 106,267 | +0.70(+0.62%) |
Apr 05, 2017 | 113.90 | 114.95 | 112.65 | 113.15 | 122,943 | -0.20(-0.18%) |
Apr 04, 2017 | 112.90 | 114.60 | 112.75 | 113.35 | 130,882 | +0.00(+0.00%) |
Apr 03, 2017 | 117.40 | 118.35 | 113.10 | 113.35 | 211,697 | -3.95(-3.37%) |
Mar 31, 2017 | 118.10 | 118.50 | 117.25 | 117.30 | 166,406 | -0.95(-0.80%) |
Mar 30, 2017 | 119.80 | 120.08 | 118.00 | 118.25 | 104,078 | -1.55(-1.29%) |
Mar 29, 2017 | 119.30 | 120.50 | 118.70 | 119.80 | 71,127 | +0.40(+0.34%) |
Mar 28, 2017 | 118.15 | 119.65 | 117.53 | 119.40 | 117,351 | +0.70(+0.59%) |
Mar 27, 2017 | 120.40 | 123.08 | 118.14 | 118.70 | 133,162 | -2.30(-1.90%) |
Mar 24, 2017 | 122.95 | 122.95 | 120.80 | 121.00 | 109,247 | -1.60(-1.31%) |
Mar 23, 2017 | 122.10 | 123.05 | 120.50 | 122.60 | 68,392 | +0.30(+0.25%) |
Mar 22, 2017 | 122.20 | 122.80 | 120.35 | 122.30 | 109,122 | +0.15(+0.12%) |
Mar 21, 2017 | 126.10 | 126.80 | 122.00 | 122.15 | 103,091 | -3.30(-2.63%) |
Mar 20, 2017 | 127.10 | 127.95 | 125.00 | 125.45 | 142,618 | -1.70(-1.34%) |
Mar 17, 2017 | 124.95 | 127.15 | 123.90 | 127.15 | 243,368 | +2.90(+2.33%) |
Mar 16, 2017 | 126.35 | 126.80 | 124.10 | 124.25 | 55,014 | -1.20(-0.96%) |
Mar 15, 2017 | 124.15 | 125.70 | 123.45 | 125.45 | 72,572 | +1.75(+1.41%) |
Mar 14, 2017 | 123.30 | 124.10 | 122.17 | 123.70 | 59,506 | -0.15(-0.12%) |
Mar 13, 2017 | 124.05 | 121.47 | 123.85 | 68,788 | +1.55(+1.27%) | |
Mar 10, 2017 | 123.30 | 123.30 | 121.60 | 122.30 | 62,598 | -0.10(-0.08%) |
Mar 09, 2017 | 122.25 | 123.60 | 122.20 | 122.40 | 77,456 | -0.20(-0.16%) |
Mar 08, 2017 | 124.30 | 124.30 | 122.60 | 122.60 | 62,476 | -0.45(-0.37%) |
Mar 07, 2017 | 123.15 | 124.00 | 122.95 | 123.05 | 77,959 | -0.60(-0.49%) |
Mar 06, 2017 | 124.15 | 125.22 | 122.85 | 123.65 | 78,531 | -1.70(-1.36%) |
Mar 03, 2017 | 125.40 | 126.80 | 124.53 | 125.35 | 86,317 | -0.35(-0.28%) |
Mar 02, 2017 | 128.45 | 128.45 | 125.05 | 125.70 | 87,271 | -2.75(-2.14%) |