Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 98.75 | 101.75 | 98.00 | 101.25 | 12,567 | +2.50(+2.53%) |
May 30, 2017 | 102.25 | 104.77 | 97.25 | 98.75 | 10,459 | -4.25(-4.13%) |
May 26, 2017 | 110.00 | 110.00 | 101.25 | 103.00 | 19,607 | -7.00(-6.36%) |
May 25, 2017 | 112.50 | 113.06 | 108.75 | 110.00 | 12,585 | -2.75(-2.44%) |
May 24, 2017 | 112.75 | 115.75 | 110.50 | 112.75 | 10,041 | -0.50(-0.44%) |
May 23, 2017 | 117.50 | 118.25 | 112.25 | 113.25 | 15,270 | -4.25(-3.62%) |
May 22, 2017 | 117.75 | 120.50 | 117.00 | 117.50 | 9,675 | +0.50(+0.43%) |
May 19, 2017 | 120.00 | 121.85 | 116.50 | 117.00 | 15,614 | -3.25(-2.70%) |
May 18, 2017 | 123.00 | 124.75 | 120.00 | 120.25 | 7,805 | -3.00(-2.43%) |
May 17, 2017 | 125.00 | 126.50 | 122.50 | 123.25 | 12,545 | -2.75(-2.18%) |
May 16, 2017 | 127.75 | 128.50 | 125.25 | 126.00 | 8,997 | -1.50(-1.18%) |
May 15, 2017 | 127.75 | 131.00 | 125.75 | 127.50 | 10,912 | +0.25(+0.20%) |
May 12, 2017 | 129.00 | 130.25 | 126.75 | 127.25 | 8,526 | -2.62(-2.02%) |
May 11, 2017 | 133.75 | 134.88 | 125.00 | 129.88 | 13,244 | -13.62(-9.49%) |
May 10, 2017 | 138.75 | 147.25 | 137.75 | 143.50 | 16,644 | +5.00(+3.61%) |
May 09, 2017 | 138.75 | 140.25 | 136.00 | 138.50 | 10,966 | +3.50(+2.59%) |
May 08, 2017 | 137.00 | 137.75 | 133.75 | 135.00 | 7,928 | -1.75(-1.28%) |
May 05, 2017 | 139.50 | 139.50 | 135.75 | 136.75 | 8,376 | -2.00(-1.44%) |
May 04, 2017 | 143.25 | 143.25 | 136.25 | 138.75 | 7,577 | -4.00(-2.80%) |
May 03, 2017 | 141.75 | 145.00 | 139.25 | 142.75 | 10,222 | +0.25(+0.18%) |
May 02, 2017 | 147.50 | 147.75 | 141.00 | 142.50 | 6,095 | -4.50(-3.06%) |
May 01, 2017 | 140.75 | 149.50 | 140.25 | 147.00 | 8,799 | +6.50(+4.63%) |
Apr 28, 2017 | 140.25 | 141.25 | 137.12 | 140.50 | 8,410 | +0.00(+0.00%) |
Apr 27, 2017 | 141.50 | 142.50 | 138.50 | 140.50 | 5,470 | -0.50(-0.35%) |
Apr 26, 2017 | 137.50 | 141.25 | 137.00 | 141.00 | 15,614 | +3.50(+2.55%) |
Apr 25, 2017 | 136.25 | 142.75 | 135.75 | 137.50 | 12,352 | +1.50(+1.10%) |
Apr 24, 2017 | 134.75 | 137.38 | 129.50 | 136.00 | 7,958 | +3.75(+2.84%) |
Apr 21, 2017 | 135.75 | 137.50 | 128.75 | 132.25 | 9,175 | -4.25(-3.11%) |
Apr 20, 2017 | 136.25 | 140.00 | 133.50 | 136.50 | 10,566 | +0.25(+0.18%) |
Apr 19, 2017 | 135.00 | 141.00 | 135.00 | 136.25 | 7,790 | +1.50(+1.11%) |
Apr 18, 2017 | 130.75 | 135.00 | 130.00 | 134.75 | 5,650 | +3.00(+2.28%) |
Apr 17, 2017 | 129.50 | 132.00 | 129.00 | 131.75 | 3,807 | +2.25(+1.74%) |
Apr 13, 2017 | 128.75 | 133.00 | 127.00 | 129.50 | 6,100 | +1.00(+0.78%) |
Apr 12, 2017 | 131.75 | 133.50 | 127.75 | 128.50 | 5,694 | +0.50(+0.39%) |
Apr 11, 2017 | 127.75 | 131.00 | 126.50 | 128.00 | 6,334 | -0.75(-0.58%) |
Apr 10, 2017 | 129.00 | 131.75 | 127.75 | 128.75 | 7,239 | -0.75(-0.58%) |
Apr 07, 2017 | 125.00 | 131.10 | 124.75 | 129.50 | 8,482 | +4.25(+3.39%) |
Apr 06, 2017 | 123.75 | 125.75 | 120.75 | 125.25 | 6,216 | +1.75(+1.42%) |
Apr 05, 2017 | 123.75 | 127.75 | 121.40 | 123.50 | 11,692 | +0.50(+0.41%) |
Apr 04, 2017 | 126.25 | 128.50 | 120.00 | 123.00 | 10,375 | -3.75(-2.96%) |
Apr 03, 2017 | 130.25 | 133.25 | 126.50 | 126.75 | 6,525 | -3.75(-2.87%) |
Mar 31, 2017 | 128.75 | 132.75 | 125.75 | 130.50 | 6,905 | +1.25(+0.97%) |
Mar 30, 2017 | 128.25 | 130.00 | 126.25 | 129.25 | 5,969 | +0.75(+0.58%) |
Mar 29, 2017 | 126.00 | 131.00 | 125.50 | 128.50 | 7,025 | +2.75(+2.19%) |
Mar 28, 2017 | 130.00 | 131.50 | 124.75 | 125.75 | 9,459 | -4.75(-3.64%) |
Mar 27, 2017 | 119.25 | 131.00 | 119.25 | 130.50 | 8,792 | +9.00(+7.41%) |
Mar 24, 2017 | 118.75 | 124.25 | 118.75 | 121.50 | 7,452 | +3.25(+2.75%) |
Mar 23, 2017 | 114.75 | 124.50 | 114.75 | 118.25 | 9,285 | -2.75(-2.27%) |
Mar 22, 2017 | 122.75 | 123.75 | 118.25 | 121.00 | 10,839 | -1.75(-1.43%) |
Mar 21, 2017 | 121.00 | 125.00 | 119.00 | 122.75 | 19,170 | +0.50(+0.41%) |
Mar 20, 2017 | 127.25 | 128.75 | 120.50 | 122.25 | 14,366 | -5.25(-4.12%) |
Mar 17, 2017 | 136.25 | 138.50 | 126.75 | 127.50 | 47,927 | -9.50(-6.93%) |
Mar 16, 2017 | 133.25 | 138.00 | 131.50 | 137.00 | 14,724 | +3.50(+2.62%) |
Mar 15, 2017 | 128.50 | 134.75 | 128.50 | 133.50 | 10,583 | +5.25(+4.09%) |
Mar 14, 2017 | 128.25 | 131.38 | 124.75 | 128.25 | 7,901 | -1.50(-1.16%) |
Mar 13, 2017 | 128.75 | 130.75 | 125.25 | 129.75 | 9,990 | +0.75(+0.58%) |
Mar 10, 2017 | 124.75 | 137.25 | 124.75 | 129.00 | 24,137 | +6.00(+4.88%) |
Mar 09, 2017 | 117.00 | 125.25 | 115.77 | 123.00 | 12,571 | +6.00(+5.13%) |
Mar 08, 2017 | 113.25 | 119.25 | 111.25 | 117.00 | 13,346 | +4.50(+4.00%) |
Mar 07, 2017 | 117.75 | 117.81 | 108.75 | 112.50 | 18,461 | -6.25(-5.26%) |
Mar 06, 2017 | 122.50 | 123.75 | 117.50 | 118.75 | 17,298 | -4.50(-3.65%) |
Mar 03, 2017 | 126.25 | 128.75 | 120.75 | 123.25 | 18,404 | -2.00(-1.60%) |
Mar 02, 2017 | 128.75 | 130.50 | 125.00 | 125.25 | 14,743 | -3.75(-2.91%) |