Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 106.16 | 107.37 | 106.16 | 106.91 | 10,572,327 | +0.95(+0.90%) |
May 30, 2017 | 105.62 | 106.20 | 105.20 | 105.96 | 4,396,807 | +0.16(+0.15%) |
May 26, 2017 | 106.06 | 106.43 | 105.73 | 105.81 | 4,804,514 | -0.51(-0.48%) |
May 25, 2017 | 105.66 | 106.39 | 105.31 | 106.31 | 6,350,721 | +0.72(+0.68%) |
May 24, 2017 | 105.83 | 106.00 | 105.42 | 105.60 | 4,791,036 | -0.01(-0.01%) |
May 23, 2017 | 105.43 | 106.13 | 105.43 | 105.61 | 4,797,479 | +0.22(+0.20%) |
May 22, 2017 | 104.87 | 105.71 | 104.87 | 105.39 | 5,866,295 | +0.22(+0.20%) |
May 19, 2017 | 105.20 | 105.50 | 104.71 | 105.17 | 8,400,913 | +0.02(+0.02%) |
May 18, 2017 | 104.73 | 105.89 | 104.31 | 105.15 | 7,934,882 | +0.25(+0.24%) |
May 17, 2017 | 105.81 | 105.91 | 104.72 | 104.90 | 7,825,639 | -0.91(-0.86%) |
May 16, 2017 | 105.46 | 106.31 | 105.22 | 105.81 | 8,733,891 | +0.65(+0.61%) |
May 15, 2017 | 103.03 | 105.47 | 102.96 | 105.17 | 11,899,546 | +2.77(+2.71%) |
May 12, 2017 | 101.95 | 102.77 | 101.87 | 102.39 | 4,947,258 | +0.36(+0.36%) |
May 11, 2017 | 101.45 | 102.04 | 101.32 | 102.03 | 4,945,844 | +0.32(+0.32%) |
May 10, 2017 | 101.79 | 101.91 | 101.35 | 101.70 | 5,116,735 | -0.33(-0.32%) |
May 09, 2017 | 102.05 | 102.25 | 101.76 | 102.04 | 4,543,257 | -0.03(-0.03%) |
May 08, 2017 | 102.30 | 102.53 | 101.88 | 102.07 | 4,357,988 | -0.22(-0.21%) |
May 05, 2017 | 102.53 | 102.53 | 101.75 | 102.28 | 4,998,812 | -0.36(-0.35%) |
May 04, 2017 | 102.43 | 102.65 | 102.05 | 102.65 | 4,532,647 | +0.51(+0.50%) |
May 03, 2017 | 102.35 | 102.44 | 101.89 | 102.14 | 4,511,676 | -0.31(-0.30%) |
May 02, 2017 | 102.29 | 102.47 | 101.77 | 102.44 | 5,894,047 | +0.30(+0.29%) |
May 01, 2017 | 102.19 | 102.50 | 101.86 | 102.14 | 5,501,869 | -0.11(-0.10%) |
Apr 28, 2017 | 102.57 | 102.61 | 102.00 | 102.25 | 5,291,044 | -0.22(-0.22%) |
Apr 27, 2017 | 102.34 | 102.94 | 102.19 | 102.47 | 5,101,946 | +0.19(+0.19%) |
Apr 26, 2017 | 102.52 | 102.91 | 102.26 | 102.28 | 6,063,941 | +0.07(+0.07%) |
Apr 25, 2017 | 102.14 | 102.48 | 101.87 | 102.22 | 6,146,231 | +0.45(+0.44%) |
Apr 24, 2017 | 101.47 | 102.04 | 101.16 | 101.77 | 6,857,450 | +0.94(+0.93%) |
Apr 21, 2017 | 100.85 | 101.07 | 100.65 | 100.83 | 7,271,313 | -0.09(-0.09%) |
Apr 20, 2017 | 100.92 | 101.16 | 100.50 | 100.93 | 7,643,729 | +0.41(+0.41%) |
Apr 19, 2017 | 101.12 | 101.27 | 100.30 | 100.51 | 8,444,265 | -0.37(-0.37%) |
Apr 18, 2017 | 102.01 | 102.17 | 100.16 | 100.89 | 16,284,031 | -3.23(-3.10%) |
Apr 17, 2017 | 103.53 | 104.19 | 103.46 | 104.11 | 6,481,127 | +0.60(+0.58%) |
Apr 13, 2017 | 103.63 | 104.06 | 103.48 | 103.51 | 6,516,397 | -0.34(-0.33%) |
Apr 12, 2017 | 103.14 | 103.90 | 102.99 | 103.85 | 6,709,553 | +0.98(+0.95%) |
Apr 11, 2017 | 102.91 | 103.34 | 102.65 | 102.87 | 5,025,118 | -0.10(-0.10%) |
Apr 10, 2017 | 103.41 | 103.48 | 102.88 | 102.97 | 5,547,602 | -0.48(-0.46%) |
Apr 07, 2017 | 103.62 | 103.91 | 103.38 | 103.45 | 4,365,316 | -0.11(-0.10%) |
Apr 06, 2017 | 103.39 | 103.90 | 103.10 | 103.56 | 5,221,756 | +0.21(+0.20%) |
Apr 05, 2017 | 103.29 | 104.02 | 103.03 | 103.35 | 6,817,928 | +0.10(+0.10%) |
Apr 04, 2017 | 103.11 | 103.32 | 102.87 | 103.25 | 6,470,415 | -0.01(-0.01%) |
Apr 03, 2017 | 103.30 | 103.78 | 102.92 | 103.26 | 5,985,045 | +0.12(+0.11%) |
Mar 31, 2017 | 102.78 | 103.37 | 102.72 | 103.15 | 6,831,583 | -0.09(-0.09%) |
Mar 30, 2017 | 103.30 | 103.88 | 102.92 | 103.24 | 5,689,436 | -0.22(-0.21%) |
Mar 29, 2017 | 103.56 | 103.79 | 102.99 | 103.45 | 4,794,497 | -0.61(-0.59%) |
Mar 28, 2017 | 104.03 | 104.16 | 103.34 | 104.06 | 6,384,774 | -0.12(-0.11%) |
Mar 27, 2017 | 103.65 | 104.46 | 103.64 | 104.18 | 6,042,745 | +0.27(+0.26%) |
Mar 24, 2017 | 104.23 | 104.64 | 103.63 | 103.92 | 7,837,134 | -0.35(-0.33%) |
Mar 23, 2017 | 104.43 | 105.18 | 104.06 | 104.26 | 10,270,969 | -0.30(-0.28%) |
Mar 22, 2017 | 105.22 | 105.71 | 104.52 | 104.56 | 12,404,392 | -0.82(-0.78%) |
Mar 21, 2017 | 106.32 | 106.38 | 105.29 | 105.38 | 9,151,308 | -0.68(-0.64%) |
Mar 20, 2017 | 106.04 | 106.35 | 105.98 | 106.06 | 7,036,785 | +0.01(+0.01%) |
Mar 17, 2017 | 106.38 | 106.78 | 105.96 | 106.05 | 16,060,851 | -0.33(-0.31%) |
Mar 16, 2017 | 106.37 | 106.58 | 105.81 | 106.38 | 9,190,052 | -0.41(-0.39%) |
Mar 15, 2017 | 105.22 | 106.83 | 104.84 | 106.80 | 10,094,917 | +1.58(+1.50%) |
Mar 14, 2017 | 105.06 | 105.80 | 104.98 | 105.22 | 9,273,355 | +0.31(+0.29%) |
Mar 13, 2017 | 104.21 | 105.13 | 104.17 | 104.91 | 8,648,791 | +0.39(+0.37%) |
Mar 10, 2017 | 104.38 | 104.75 | 103.97 | 104.52 | 8,930,020 | +0.22(+0.21%) |
Mar 09, 2017 | 103.17 | 104.52 | 102.83 | 104.31 | 10,349,516 | +1.53(+1.49%) |
Mar 08, 2017 | 102.48 | 103.25 | 102.28 | 102.77 | 9,550,900 | +0.22(+0.22%) |
Mar 07, 2017 | 101.51 | 103.07 | 101.36 | 102.55 | 8,022,709 | +0.10(+0.10%) |
Mar 06, 2017 | 101.87 | 103.04 | 101.53 | 102.45 | 8,054,879 | -0.07(-0.06%) |
Mar 03, 2017 | 102.63 | 102.05 | 102.52 | 6,754,606 | +0.13(+0.13%) | |
Mar 02, 2017 | 102.48 | 102.99 | 101.88 | 102.38 | 8,391,911 | -0.19(-0.19%) |