Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 117.13 | 118.95 | 115.87 | 118.83 | 1,837,983 | +1.96(+1.67%) |
May 30, 2017 | 116.09 | 117.80 | 115.74 | 116.87 | 1,751,612 | +0.78(+0.68%) |
May 26, 2017 | 114.90 | 117.55 | 114.90 | 116.09 | 1,466,611 | +1.19(+1.04%) |
May 25, 2017 | 114.52 | 115.26 | 114.18 | 114.89 | 1,083,391 | +0.41(+0.35%) |
May 24, 2017 | 114.66 | 115.11 | 113.86 | 114.49 | 1,194,289 | -0.14(-0.12%) |
May 23, 2017 | 116.19 | 117.79 | 114.39 | 114.63 | 2,066,741 | -0.93(-0.81%) |
May 22, 2017 | 114.08 | 116.17 | 113.56 | 115.56 | 2,141,197 | +3.17(+2.82%) |
May 19, 2017 | 113.59 | 115.36 | 111.23 | 112.39 | 3,446,335 | -0.64(-0.56%) |
May 18, 2017 | 111.30 | 114.26 | 111.28 | 113.03 | 1,789,684 | -0.18(-0.16%) |
May 17, 2017 | 116.55 | 116.83 | 113.00 | 113.21 | 2,938,464 | -4.89(-4.14%) |
May 16, 2017 | 116.73 | 119.13 | 116.38 | 118.10 | 2,603,140 | +2.05(+1.77%) |
May 15, 2017 | 115.22 | 116.77 | 114.73 | 116.05 | 1,512,307 | +0.37(+0.32%) |
May 12, 2017 | 115.12 | 117.39 | 114.66 | 115.68 | 2,572,162 | +2.83(+2.50%) |
May 11, 2017 | 113.90 | 113.90 | 112.37 | 112.85 | 1,136,977 | -0.96(-0.84%) |
May 10, 2017 | 113.15 | 113.92 | 112.35 | 113.81 | 1,339,057 | -0.17(-0.15%) |
May 09, 2017 | 111.20 | 114.40 | 111.01 | 113.99 | 3,159,095 | +3.47(+3.14%) |
May 08, 2017 | 111.06 | 111.82 | 109.57 | 110.52 | 3,154,964 | -1.78(-1.59%) |
May 05, 2017 | 113.53 | 113.86 | 110.19 | 112.30 | 3,356,454 | -2.00(-1.75%) |
May 04, 2017 | 115.96 | 116.27 | 113.90 | 114.31 | 1,547,562 | -1.41(-1.22%) |
May 03, 2017 | 115.15 | 116.01 | 114.51 | 115.71 | 1,438,671 | +0.50(+0.44%) |
May 02, 2017 | 116.32 | 116.38 | 114.80 | 115.21 | 1,627,919 | -0.57(-0.49%) |
May 01, 2017 | 114.00 | 116.76 | 113.32 | 115.78 | 2,326,059 | +2.68(+2.37%) |
Apr 28, 2017 | 114.97 | 114.97 | 113.06 | 113.10 | 1,656,201 | -1.37(-1.20%) |
Apr 27, 2017 | 115.13 | 115.81 | 114.01 | 114.47 | 2,662,749 | -0.64(-0.55%) |
Apr 26, 2017 | 113.37 | 116.95 | 111.78 | 115.11 | 6,833,116 | +6.41(+5.90%) |
Apr 25, 2017 | 108.80 | 106.26 | 108.70 | 4,611,298 | +2.44(+2.29%) | |
Apr 24, 2017 | 107.56 | 107.58 | 105.94 | 106.26 | 2,555,187 | -0.30(-0.29%) |
Apr 21, 2017 | 106.89 | 107.00 | 105.19 | 106.56 | 4,622,480 | -0.23(-0.22%) |
Apr 20, 2017 | 106.35 | 107.30 | 106.11 | 106.80 | 2,292,460 | +1.11(+1.05%) |
Apr 19, 2017 | 106.43 | 107.21 | 105.50 | 105.68 | 1,313,349 | -0.87(-0.82%) |
Apr 18, 2017 | 104.82 | 106.71 | 104.65 | 106.56 | 1,906,438 | +1.15(+1.09%) |
Apr 17, 2017 | 104.61 | 105.92 | 104.53 | 105.41 | 3,326,200 | +1.08(+1.03%) |
Apr 13, 2017 | 105.78 | 106.05 | 103.82 | 104.33 | 2,777,066 | -1.77(-1.66%) |
Apr 12, 2017 | 107.24 | 107.64 | 105.50 | 106.10 | 1,799,570 | -0.77(-0.72%) |
Apr 11, 2017 | 107.03 | 107.35 | 104.69 | 106.87 | 2,104,389 | +0.05(+0.04%) |
Apr 10, 2017 | 106.93 | 108.09 | 106.03 | 106.82 | 1,406,534 | -0.60(-0.56%) |
Apr 07, 2017 | 108.28 | 108.45 | 106.93 | 107.42 | 1,721,498 | -0.94(-0.87%) |
Apr 06, 2017 | 106.82 | 109.02 | 106.73 | 108.36 | 2,125,045 | +1.08(+1.00%) |
Apr 05, 2017 | 108.74 | 109.81 | 107.13 | 107.28 | 3,374,242 | -0.06(-0.05%) |
Apr 04, 2017 | 106.66 | 107.45 | 105.99 | 107.34 | 1,814,251 | +0.37(+0.34%) |
Apr 03, 2017 | 108.33 | 110.15 | 106.54 | 106.97 | 3,781,797 | +1.59(+1.51%) |
Mar 31, 2017 | 104.21 | 105.67 | 103.62 | 105.38 | 2,153,039 | +0.29(+0.27%) |
Mar 30, 2017 | 106.00 | 106.41 | 104.63 | 105.09 | 1,834,085 | -1.09(-1.03%) |
Mar 29, 2017 | 105.62 | 106.65 | 105.32 | 106.19 | 1,319,469 | +0.28(+0.27%) |
Mar 28, 2017 | 105.72 | 106.83 | 104.72 | 105.90 | 2,336,138 | +0.49(+0.46%) |
Mar 27, 2017 | 101.89 | 106.44 | 101.31 | 105.42 | 3,792,549 | +2.51(+2.44%) |
Mar 24, 2017 | 103.67 | 104.14 | 101.96 | 102.91 | 1,812,317 | -0.37(-0.36%) |
Mar 23, 2017 | 104.17 | 104.89 | 102.78 | 103.27 | 2,504,179 | -0.95(-0.91%) |
Mar 22, 2017 | 102.85 | 104.38 | 102.33 | 104.22 | 2,688,875 | +1.47(+1.43%) |
Mar 21, 2017 | 103.89 | 104.77 | 101.65 | 102.75 | 4,527,568 | +0.10(+0.10%) |
Mar 20, 2017 | 101.14 | 104.68 | 101.14 | 102.65 | 5,451,567 | +1.33(+1.32%) |
Mar 17, 2017 | 98.63 | 101.42 | 98.11 | 101.31 | 4,256,380 | +3.70(+3.79%) |
Mar 16, 2017 | 96.54 | 99.85 | 95.42 | 97.62 | 5,122,188 | +1.31(+1.36%) |
Mar 15, 2017 | 96.38 | 96.53 | 94.82 | 96.31 | 2,315,979 | +0.05(+0.05%) |
Mar 14, 2017 | 95.81 | 97.31 | 95.39 | 96.27 | 3,020,288 | +0.37(+0.38%) |
Mar 13, 2017 | 93.74 | 96.27 | 93.32 | 95.90 | 3,756,718 | +4.37(+4.77%) |
Mar 10, 2017 | 91.18 | 92.42 | 90.86 | 91.53 | 1,615,961 | +0.51(+0.57%) |
Mar 09, 2017 | 90.86 | 91.71 | 90.48 | 91.02 | 1,176,294 | -0.22(-0.24%) |
Mar 08, 2017 | 91.38 | 92.23 | 90.81 | 91.24 | 1,311,528 | -0.21(-0.23%) |
Mar 07, 2017 | 91.74 | 92.10 | 90.34 | 91.45 | 2,678,130 | -0.84(-0.91%) |
Mar 06, 2017 | 92.66 | 92.99 | 91.50 | 92.29 | 1,310,613 | -0.62(-0.66%) |
Mar 03, 2017 | 91.96 | 93.34 | 91.10 | 92.90 | 1,939,816 | +0.82(+0.89%) |
Mar 02, 2017 | 94.40 | 94.40 | 91.71 | 92.08 | 2,994,810 | -2.35(-2.49%) |