Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 106.74 | 106.99 | 106.00 | 106.29 | 10,118,286 | -0.39(-0.37%) |
May 30, 2017 | 106.83 | 106.94 | 106.30 | 106.68 | 4,887,987 | -0.07(-0.06%) |
May 26, 2017 | 106.06 | 106.83 | 105.84 | 106.75 | 6,333,574 | +1.12(+1.06%) |
May 25, 2017 | 106.48 | 106.48 | 105.14 | 105.63 | 8,154,433 | -0.43(-0.41%) |
May 24, 2017 | 105.51 | 106.18 | 105.30 | 106.06 | 4,473,554 | +0.68(+0.65%) |
May 23, 2017 | 106.03 | 106.15 | 105.28 | 105.38 | 7,659,485 | -0.60(-0.57%) |
May 22, 2017 | 106.00 | 106.55 | 105.77 | 105.98 | 5,572,259 | +0.11(+0.10%) |
May 19, 2017 | 105.13 | 106.21 | 105.07 | 105.88 | 6,434,996 | +0.83(+0.79%) |
May 18, 2017 | 104.36 | 105.67 | 104.36 | 105.05 | 6,632,997 | +0.36(+0.35%) |
May 17, 2017 | 106.33 | 105.00 | 103.62 | 104.69 | 12,961,065 | -1.64(-1.55%) |
May 16, 2017 | 107.46 | 107.56 | 106.17 | 106.33 | 10,198,124 | -1.13(-1.05%) |
May 15, 2017 | 108.05 | 108.40 | 107.45 | 107.46 | 6,334,987 | -0.55(-0.51%) |
May 12, 2017 | 108.12 | 108.21 | 107.60 | 108.01 | 5,146,304 | +0.11(+0.10%) |
May 11, 2017 | 108.06 | 108.32 | 106.84 | 107.91 | 8,145,759 | -0.08(-0.07%) |
May 10, 2017 | 107.33 | 107.98 | 106.48 | 107.98 | 17,323,592 | -2.37(-2.15%) |
May 09, 2017 | 109.84 | 110.43 | 108.66 | 110.36 | 9,469,373 | +0.64(+0.58%) |
May 08, 2017 | 110.67 | 110.67 | 109.30 | 109.72 | 6,071,144 | -0.56(-0.51%) |
May 05, 2017 | 109.79 | 110.44 | 109.22 | 110.28 | 5,962,478 | +0.81(+0.74%) |
May 04, 2017 | 108.89 | 109.60 | 107.39 | 109.47 | 10,856,694 | -0.44(-0.40%) |
May 03, 2017 | 112.29 | 112.35 | 109.48 | 109.91 | 11,698,998 | -2.71(-2.40%) |
May 02, 2017 | 113.11 | 113.23 | 111.94 | 112.62 | 6,707,007 | -0.36(-0.31%) |
May 01, 2017 | 113.82 | 113.84 | 112.97 | 112.98 | 5,037,663 | -0.86(-0.75%) |
Apr 28, 2017 | 114.10 | 114.13 | 113.48 | 113.83 | 4,049,519 | -0.24(-0.21%) |
Apr 27, 2017 | 114.03 | 114.33 | 113.63 | 114.07 | 3,971,462 | +0.26(+0.22%) |
Apr 26, 2017 | 113.64 | 114.19 | 113.11 | 113.81 | 4,884,246 | +0.39(+0.35%) |
Apr 25, 2017 | 111.99 | 113.75 | 111.94 | 113.42 | 7,025,703 | +1.46(+1.30%) |
Apr 24, 2017 | 113.50 | 113.61 | 111.92 | 111.96 | 7,407,833 | -0.73(-0.65%) |
Apr 21, 2017 | 112.63 | 113.36 | 112.52 | 112.69 | 6,757,795 | -0.34(-0.31%) |
Apr 20, 2017 | 112.42 | 113.29 | 112.13 | 113.04 | 5,361,100 | +1.04(+0.93%) |
Apr 19, 2017 | 112.81 | 113.24 | 111.81 | 111.99 | 5,385,678 | -0.45(-0.40%) |
Apr 18, 2017 | 111.75 | 113.00 | 111.27 | 112.44 | 6,286,965 | +0.40(+0.36%) |
Apr 17, 2017 | 111.60 | 112.20 | 111.49 | 112.04 | 5,199,563 | +0.57(+0.51%) |
Apr 13, 2017 | 111.31 | 112.50 | 111.26 | 111.47 | 6,632,149 | +0.16(+0.14%) |
Apr 12, 2017 | 111.30 | 111.55 | 111.04 | 111.31 | 4,149,694 | -0.03(-0.03%) |
Apr 11, 2017 | 111.94 | 112.09 | 110.87 | 111.34 | 5,311,908 | +0.63(+0.57%) |
Apr 10, 2017 | 111.08 | 111.17 | 110.33 | 110.71 | 4,116,374 | -0.15(-0.13%) |
Apr 07, 2017 | 111.10 | 111.55 | 110.81 | 110.86 | 4,367,488 | -0.46(-0.42%) |
Apr 06, 2017 | 111.12 | 111.69 | 110.67 | 111.32 | 4,817,633 | +0.05(+0.04%) |
Apr 05, 2017 | 111.84 | 112.10 | 111.07 | 111.27 | 4,869,414 | -0.04(-0.04%) |
Apr 04, 2017 | 111.42 | 111.81 | 111.11 | 111.31 | 3,438,538 | -0.16(-0.14%) |
Apr 03, 2017 | 111.45 | 111.91 | 110.71 | 111.47 | 4,715,475 | -0.19(-0.17%) |
Mar 31, 2017 | 111.27 | 111.97 | 111.22 | 111.66 | 4,689,090 | +0.21(+0.19%) |
Mar 30, 2017 | 110.81 | 111.56 | 110.56 | 111.45 | 4,257,723 | +0.64(+0.58%) |
Mar 29, 2017 | 110.94 | 111.21 | 110.59 | 110.81 | 3,839,860 | -0.51(-0.46%) |
Mar 28, 2017 | 110.88 | 111.51 | 110.31 | 111.32 | 6,378,318 | +0.66(+0.60%) |
Mar 27, 2017 | 110.10 | 110.83 | 109.75 | 110.66 | 4,539,019 | +0.24(+0.21%) |
Mar 24, 2017 | 110.68 | 110.86 | 109.97 | 110.43 | 4,780,355 | -0.10(-0.09%) |
Mar 23, 2017 | 110.00 | 111.25 | 109.95 | 110.53 | 8,436,862 | +0.16(+0.14%) |
Mar 22, 2017 | 110.14 | 110.47 | 109.65 | 110.37 | 5,121,754 | +0.33(+0.30%) |
Mar 21, 2017 | 111.24 | 111.37 | 109.83 | 110.04 | 7,220,037 | -0.94(-0.85%) |
Mar 20, 2017 | 110.36 | 111.43 | 110.34 | 110.99 | 8,282,884 | +0.93(+0.85%) |
Mar 17, 2017 | 110.16 | 110.38 | 109.48 | 110.05 | 9,201,825 | +0.05(+0.04%) |
Mar 16, 2017 | 110.47 | 110.60 | 109.70 | 110.00 | 4,477,853 | -0.16(-0.14%) |
Mar 15, 2017 | 110.71 | 110.73 | 109.45 | 110.16 | 5,401,985 | -0.43(-0.39%) |
Mar 14, 2017 | 110.02 | 111.17 | 110.01 | 110.59 | 7,386,421 | +0.78(+0.71%) |
Mar 13, 2017 | 109.22 | 109.97 | 109.13 | 109.82 | 5,294,223 | +0.59(+0.54%) |
Mar 10, 2017 | 109.70 | 109.80 | 109.00 | 109.22 | 4,089,954 | -0.11(-0.10%) |
Mar 09, 2017 | 109.20 | 109.62 | 109.00 | 109.33 | 4,067,797 | +0.19(+0.17%) |
Mar 08, 2017 | 109.18 | 109.62 | 108.96 | 109.15 | 5,006,347 | -0.02(-0.02%) |
Mar 07, 2017 | 109.01 | 109.23 | 108.48 | 109.17 | 5,193,768 | +0.19(+0.17%) |
Mar 06, 2017 | 109.08 | 109.28 | 108.41 | 108.98 | 5,060,505 | -0.56(-0.51%) |
Mar 03, 2017 | 109.80 | 108.36 | 109.54 | 5,934,584 | +0.64(+0.59%) | |
Mar 02, 2017 | 109.30 | 109.50 | 108.76 | 108.90 | 4,788,810 | -0.44(-0.41%) |