Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 110.97 | 111.07 | 108.20 | 108.22 | 465,198 | -2.62(-2.36%) |
May 30, 2017 | 111.20 | 111.83 | 110.16 | 110.83 | 259,658 | -0.79(-0.71%) |
May 26, 2017 | 111.93 | 112.97 | 110.61 | 111.63 | 239,567 | -0.64(-0.57%) |
May 25, 2017 | 113.08 | 114.29 | 111.45 | 112.26 | 356,512 | -0.50(-0.45%) |
May 24, 2017 | 113.70 | 115.00 | 112.66 | 112.77 | 618,395 | -0.64(-0.57%) |
May 23, 2017 | 121.09 | 121.09 | 111.91 | 113.41 | 1,314,884 | -8.71(-7.13%) |
May 22, 2017 | 121.04 | 122.52 | 120.09 | 122.12 | 348,684 | +1.64(+1.36%) |
May 19, 2017 | 119.57 | 121.00 | 118.95 | 120.48 | 193,416 | +1.45(+1.21%) |
May 18, 2017 | 118.31 | 119.81 | 111.67 | 119.04 | 188,540 | +0.08(+0.07%) |
May 17, 2017 | 120.51 | 120.96 | 118.82 | 118.95 | 143,467 | -3.15(-2.58%) |
May 16, 2017 | 121.46 | 122.44 | 120.98 | 122.10 | 210,804 | +1.19(+0.99%) |
May 15, 2017 | 121.03 | 121.67 | 120.67 | 120.91 | 168,885 | +0.42(+0.35%) |
May 12, 2017 | 120.72 | 120.98 | 119.31 | 120.49 | 112,493 | -0.60(-0.49%) |
May 11, 2017 | 121.27 | 121.44 | 119.21 | 121.09 | 183,678 | -0.50(-0.41%) |
May 10, 2017 | 119.37 | 121.70 | 119.02 | 121.59 | 309,968 | +2.25(+1.88%) |
May 09, 2017 | 119.51 | 120.20 | 118.82 | 119.35 | 244,335 | +0.08(+0.07%) |
May 08, 2017 | 119.64 | 120.87 | 119.01 | 119.26 | 232,489 | -0.35(-0.30%) |
May 05, 2017 | 119.31 | 120.66 | 118.56 | 119.62 | 203,041 | +0.45(+0.38%) |
May 04, 2017 | 118.04 | 119.27 | 117.37 | 119.17 | 193,227 | +1.14(+0.96%) |
May 03, 2017 | 117.54 | 118.17 | 116.15 | 118.03 | 193,032 | +0.20(+0.17%) |
May 02, 2017 | 117.17 | 117.91 | 115.39 | 117.84 | 239,340 | +0.61(+0.52%) |
May 01, 2017 | 116.91 | 118.62 | 116.04 | 117.23 | 223,122 | +0.57(+0.49%) |
Apr 28, 2017 | 116.95 | 117.43 | 115.99 | 116.66 | 340,305 | -0.40(-0.34%) |
Apr 27, 2017 | 116.71 | 117.93 | 115.94 | 117.06 | 186,420 | +0.46(+0.39%) |
Apr 26, 2017 | 114.79 | 117.16 | 112.34 | 116.61 | 254,265 | +1.83(+1.60%) |
Apr 25, 2017 | 115.76 | 116.75 | 114.61 | 114.77 | 409,179 | -0.17(-0.15%) |
Apr 24, 2017 | 115.33 | 115.68 | 114.28 | 114.94 | 224,398 | +1.73(+1.53%) |
Apr 21, 2017 | 114.04 | 114.04 | 112.79 | 113.20 | 208,485 | -0.17(-0.15%) |
Apr 20, 2017 | 113.46 | 114.14 | 112.99 | 113.37 | 275,895 | +0.55(+0.49%) |
Apr 19, 2017 | 113.17 | 113.62 | 112.47 | 112.82 | 224,805 | +0.25(+0.22%) |
Apr 18, 2017 | 111.82 | 112.84 | 111.09 | 112.57 | 241,031 | +0.54(+0.48%) |
Apr 17, 2017 | 111.38 | 112.38 | 110.89 | 112.03 | 363,215 | +1.19(+1.08%) |
Apr 13, 2017 | 111.84 | 112.40 | 110.67 | 110.84 | 193,215 | -1.05(-0.94%) |
Apr 12, 2017 | 114.75 | 114.75 | 111.58 | 111.89 | 320,054 | -2.72(-2.37%) |
Apr 11, 2017 | 113.43 | 114.61 | 112.94 | 114.61 | 303,293 | +0.93(+0.82%) |
Apr 10, 2017 | 114.35 | 114.58 | 113.06 | 113.68 | 225,460 | -0.20(-0.18%) |
Apr 07, 2017 | 113.08 | 114.41 | 113.08 | 113.89 | 210,864 | +0.29(+0.25%) |
Apr 06, 2017 | 112.88 | 114.23 | 112.49 | 113.60 | 181,521 | +0.85(+0.75%) |
Apr 05, 2017 | 114.83 | 115.55 | 112.50 | 112.75 | 355,054 | -1.43(-1.25%) |
Apr 04, 2017 | 113.58 | 115.12 | 113.56 | 114.17 | 366,207 | +0.41(+0.36%) |
Apr 03, 2017 | 114.88 | 115.87 | 113.22 | 113.76 | 500,548 | -0.70(-0.61%) |
Mar 31, 2017 | 114.70 | 115.11 | 114.13 | 114.46 | 364,728 | -0.28(-0.24%) |
Mar 30, 2017 | 114.12 | 115.39 | 112.47 | 114.74 | 180,185 | +0.80(+0.70%) |
Mar 29, 2017 | 114.11 | 114.60 | 113.26 | 113.94 | 284,233 | -0.22(-0.19%) |
Mar 28, 2017 | 112.83 | 114.65 | 112.43 | 114.16 | 203,257 | +1.16(+1.02%) |
Mar 27, 2017 | 112.28 | 113.48 | 110.70 | 113.00 | 257,411 | -1.01(-0.88%) |
Mar 24, 2017 | 114.90 | 115.94 | 113.66 | 114.01 | 321,094 | -0.63(-0.55%) |
Mar 23, 2017 | 113.80 | 114.87 | 112.90 | 114.64 | 256,192 | +0.66(+0.58%) |
Mar 22, 2017 | 113.11 | 114.23 | 112.57 | 113.98 | 262,426 | +0.24(+0.21%) |
Mar 21, 2017 | 117.19 | 117.29 | 113.47 | 113.74 | 276,886 | -2.98(-2.55%) |
Mar 20, 2017 | 117.24 | 117.83 | 116.39 | 116.72 | 127,318 | -0.89(-0.76%) |
Mar 17, 2017 | 118.08 | 118.08 | 116.68 | 117.61 | 672,321 | -0.52(-0.44%) |
Mar 16, 2017 | 118.81 | 118.81 | 117.35 | 118.14 | 168,663 | -0.05(-0.04%) |
Mar 15, 2017 | 117.46 | 118.45 | 116.48 | 118.18 | 323,347 | +1.46(+1.25%) |
Mar 14, 2017 | 116.81 | 117.08 | 115.96 | 116.72 | 128,514 | -0.58(-0.49%) |
Mar 13, 2017 | 115.81 | 117.37 | 115.60 | 117.30 | 290,614 | +1.49(+1.29%) |
Mar 10, 2017 | 116.02 | 116.52 | 114.26 | 115.81 | 273,089 | +0.33(+0.28%) |
Mar 09, 2017 | 115.54 | 116.22 | 115.12 | 115.48 | 432,409 | -0.25(-0.22%) |
Mar 08, 2017 | 116.21 | 116.60 | 115.39 | 115.73 | 220,572 | -0.16(-0.14%) |
Mar 07, 2017 | 116.04 | 116.33 | 114.72 | 115.89 | 199,834 | -0.38(-0.33%) |
Mar 06, 2017 | 115.60 | 116.43 | 114.62 | 116.27 | 240,593 | -0.23(-0.20%) |
Mar 03, 2017 | 115.51 | 116.58 | 115.37 | 116.50 | 414,456 | +1.19(+1.03%) |
Mar 02, 2017 | 115.94 | 115.94 | 114.15 | 115.31 | 687,613 | -0.89(-0.77%) |