Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 104.93 | 105.44 | 104.92 | 105.23 | 9,457,591 | +0.26(+0.25%) |
May 30, 2017 | 104.92 | 105.01 | 104.67 | 104.97 | 5,697,316 | +0.52(+0.49%) |
May 26, 2017 | 104.51 | 104.67 | 104.26 | 104.45 | 3,503,874 | +0.18(+0.17%) |
May 25, 2017 | 104.06 | 104.28 | 103.84 | 104.27 | 7,642,535 | +0.03(+0.03%) |
May 24, 2017 | 103.88 | 104.27 | 103.66 | 104.24 | 8,828,901 | +0.58(+0.56%) |
May 23, 2017 | 104.48 | 104.57 | 103.61 | 103.66 | 9,340,742 | -0.70(-0.67%) |
May 22, 2017 | 104.39 | 104.52 | 104.27 | 104.36 | 4,803,111 | -0.29(-0.28%) |
May 19, 2017 | 104.35 | 104.70 | 104.05 | 104.65 | 13,331,917 | +0.25(+0.23%) |
May 18, 2017 | 104.68 | 104.84 | 104.21 | 104.40 | 9,870,772 | +0.12(+0.11%) |
May 17, 2017 | 103.73 | 104.50 | 103.53 | 104.28 | 13,283,210 | +1.50(+1.46%) |
May 16, 2017 | 102.45 | 103.11 | 102.44 | 102.78 | 7,945,900 | +0.38(+0.37%) |
May 15, 2017 | 102.40 | 102.53 | 102.14 | 102.40 | 6,115,620 | -0.28(-0.27%) |
May 12, 2017 | 102.36 | 102.77 | 102.34 | 102.68 | 8,823,981 | +0.77(+0.76%) |
May 11, 2017 | 101.51 | 101.99 | 101.43 | 101.91 | 8,842,482 | +0.00(+0.00%) |
May 10, 2017 | 102.28 | 102.40 | 101.64 | 101.91 | 7,704,397 | -0.12(-0.12%) |
May 09, 2017 | 101.83 | 102.04 | 101.63 | 102.03 | 6,543,058 | -0.01(-0.01%) |
May 08, 2017 | 102.45 | 102.47 | 101.96 | 102.04 | 9,525,713 | -0.56(-0.54%) |
May 05, 2017 | 102.67 | 102.75 | 102.26 | 102.60 | 6,626,585 | +0.09(+0.09%) |
May 04, 2017 | 102.36 | 102.54 | 102.07 | 102.51 | 11,475,471 | -0.51(-0.49%) |
May 03, 2017 | 103.39 | 103.53 | 102.82 | 103.01 | 10,559,499 | +0.07(+0.07%) |
May 02, 2017 | 102.33 | 103.01 | 102.30 | 102.95 | 7,953,460 | +0.52(+0.51%) |
May 01, 2017 | 102.94 | 103.32 | 102.11 | 102.42 | 10,398,338 | -0.86(-0.83%) |
Apr 28, 2017 | 102.65 | 103.35 | 102.61 | 103.28 | 9,674,150 | +0.23(+0.22%) |
Apr 27, 2017 | 102.77 | 103.28 | 102.63 | 103.05 | 5,897,544 | -0.03(-0.03%) |
Apr 26, 2017 | 102.58 | 103.10 | 102.50 | 103.09 | 6,830,226 | +0.57(+0.55%) |
Apr 25, 2017 | 103.16 | 103.37 | 102.46 | 102.52 | 9,621,573 | -1.25(-1.20%) |
Apr 24, 2017 | 103.45 | 103.96 | 103.37 | 103.77 | 9,555,775 | -0.52(-0.49%) |
Apr 21, 2017 | 104.52 | 104.87 | 104.24 | 104.28 | 11,607,755 | +0.00(+0.00%) |
Apr 20, 2017 | 104.27 | 104.61 | 103.94 | 104.28 | 9,397,681 | -0.41(-0.39%) |
Apr 19, 2017 | 104.76 | 104.81 | 104.42 | 104.69 | 8,700,012 | -0.57(-0.55%) |
Apr 18, 2017 | 104.56 | 105.50 | 104.29 | 105.26 | 13,657,761 | +1.36(+1.31%) |
Apr 17, 2017 | 104.22 | 104.29 | 103.71 | 103.91 | 9,494,937 | -0.32(-0.31%) |
Apr 13, 2017 | 104.21 | 104.45 | 103.75 | 104.22 | 9,947,051 | +0.32(+0.31%) |
Apr 12, 2017 | 103.42 | 103.98 | 103.23 | 103.91 | 13,661,859 | +0.57(+0.55%) |
Apr 11, 2017 | 102.82 | 103.53 | 102.75 | 103.34 | 13,382,685 | +0.97(+0.95%) |
Apr 10, 2017 | 102.26 | 102.66 | 102.14 | 102.37 | 6,295,780 | +0.47(+0.46%) |
Apr 07, 2017 | 102.85 | 103.20 | 101.88 | 101.90 | 12,166,310 | -0.41(-0.40%) |
Apr 06, 2017 | 102.34 | 102.49 | 101.73 | 102.31 | 7,696,489 | -0.15(-0.15%) |
Apr 05, 2017 | 101.77 | 102.58 | 101.60 | 102.46 | 10,134,786 | +0.31(+0.31%) |
Apr 04, 2017 | 102.45 | 102.64 | 102.10 | 102.15 | 8,264,708 | -0.56(-0.54%) |
Apr 03, 2017 | 101.68 | 102.88 | 101.63 | 102.71 | 15,396,215 | +1.03(+1.01%) |
Mar 31, 2017 | 101.32 | 101.77 | 101.26 | 101.68 | 6,107,586 | +0.30(+0.29%) |
Mar 30, 2017 | 101.98 | 102.00 | 101.35 | 101.39 | 8,359,846 | -0.83(-0.81%) |
Mar 29, 2017 | 101.87 | 102.24 | 101.82 | 102.21 | 7,466,983 | +0.61(+0.60%) |
Mar 28, 2017 | 102.59 | 102.62 | 101.50 | 101.61 | 8,085,581 | -0.68(-0.67%) |
Mar 27, 2017 | 102.62 | 102.74 | 102.08 | 102.29 | 8,165,758 | +0.46(+0.45%) |
Mar 24, 2017 | 101.53 | 102.01 | 101.42 | 101.82 | 6,908,756 | +0.36(+0.36%) |
Mar 23, 2017 | 101.78 | 101.94 | 101.13 | 101.46 | 8,009,041 | -0.14(-0.14%) |
Mar 22, 2017 | 101.69 | 102.07 | 101.44 | 101.61 | 13,843,646 | +0.40(+0.40%) |
Mar 21, 2017 | 100.28 | 101.33 | 100.26 | 101.20 | 14,886,722 | +0.83(+0.83%) |
Mar 20, 2017 | 99.86 | 100.43 | 99.82 | 100.37 | 6,517,567 | +0.43(+0.43%) |
Mar 17, 2017 | 99.49 | 100.03 | 99.42 | 99.94 | 8,626,719 | +0.62(+0.63%) |
Mar 16, 2017 | 99.39 | 99.52 | 99.09 | 99.31 | 9,518,681 | -0.51(-0.51%) |
Mar 15, 2017 | 99.03 | 100.10 | 98.92 | 99.82 | 17,332,926 | +1.20(+1.22%) |
Mar 14, 2017 | 98.36 | 98.85 | 98.31 | 98.61 | 11,716,108 | +0.47(+0.48%) |
Mar 13, 2017 | 98.41 | 98.63 | 98.13 | 98.14 | 8,301,803 | -0.62(-0.63%) |
Mar 10, 2017 | 98.67 | 98.83 | 98.29 | 98.77 | 10,943,721 | +0.35(+0.35%) |
Mar 09, 2017 | 98.84 | 98.96 | 98.36 | 98.42 | 12,551,344 | -0.79(-0.80%) |
Mar 08, 2017 | 98.82 | 99.36 | 98.75 | 99.21 | 13,448,396 | -0.54(-0.54%) |
Mar 07, 2017 | 99.80 | 99.97 | 99.61 | 99.75 | 8,404,972 | -0.30(-0.30%) |
Mar 06, 2017 | 100.34 | 100.34 | 99.84 | 100.06 | 5,329,327 | -0.48(-0.48%) |
Mar 03, 2017 | 100.43 | 100.53 | 99.86 | 100.53 | 11,295,964 | +0.26(+0.26%) |
Mar 02, 2017 | 100.25 | 100.42 | 99.92 | 100.27 | 9,735,731 | -0.36(-0.36%) |