Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 105.89 | 106.23 | 105.89 | 106.18 | 34,068 | +0.11(+0.11%) |
May 30, 2017 | 105.97 | 106.08 | 105.92 | 106.07 | 33,114 | +0.10(+0.10%) |
May 26, 2017 | 105.89 | 105.97 | 105.72 | 105.97 | 33,684 | +0.12(+0.11%) |
May 25, 2017 | 106.06 | 106.06 | 105.68 | 105.85 | 33,001 | +0.14(+0.13%) |
May 24, 2017 | 105.49 | 105.89 | 105.49 | 105.71 | 38,261 | +0.05(+0.05%) |
May 23, 2017 | 105.99 | 106.00 | 105.56 | 105.66 | 43,674 | -0.17(-0.16%) |
May 22, 2017 | 105.77 | 105.87 | 105.76 | 105.83 | 50,428 | -0.11(-0.10%) |
May 19, 2017 | 105.86 | 105.95 | 105.69 | 105.94 | 34,949 | +0.10(+0.09%) |
May 18, 2017 | 106.05 | 106.05 | 105.75 | 105.84 | 38,485 | -0.09(-0.08%) |
May 17, 2017 | 105.49 | 105.99 | 105.49 | 105.93 | 30,790 | +0.53(+0.51%) |
May 16, 2017 | 105.56 | 105.56 | 105.22 | 105.39 | 33,187 | +0.07(+0.06%) |
May 15, 2017 | 105.32 | 105.34 | 105.15 | 105.33 | 30,491 | +0.13(+0.13%) |
May 12, 2017 | 105.06 | 105.36 | 105.05 | 105.19 | 57,517 | +0.35(+0.34%) |
May 11, 2017 | 104.56 | 104.93 | 104.56 | 104.84 | 43,674 | +0.16(+0.15%) |
May 10, 2017 | 104.83 | 104.95 | 104.65 | 104.68 | 52,797 | -0.02(-0.02%) |
May 09, 2017 | 104.71 | 104.77 | 104.50 | 104.70 | 663,142 | -0.01(-0.01%) |
May 08, 2017 | 104.73 | 104.83 | 104.56 | 104.71 | 61,465 | -0.09(-0.09%) |
May 05, 2017 | 104.91 | 104.94 | 104.72 | 104.80 | 53,042 | -0.03(-0.03%) |
May 04, 2017 | 104.97 | 104.97 | 104.73 | 104.83 | 70,414 | -0.25(-0.24%) |
May 03, 2017 | 105.23 | 105.24 | 104.98 | 105.08 | 74,306 | +0.07(+0.06%) |
May 02, 2017 | 104.80 | 105.17 | 104.73 | 105.01 | 66,074 | +0.12(+0.12%) |
May 01, 2017 | 104.89 | 105.11 | 104.74 | 104.89 | 57,277 | -0.19(-0.18%) |
Apr 28, 2017 | 104.91 | 105.12 | 104.77 | 105.08 | 26,220 | +0.09(+0.09%) |
Apr 27, 2017 | 104.91 | 105.05 | 104.72 | 104.98 | 46,899 | +0.07(+0.06%) |
Apr 26, 2017 | 104.64 | 104.92 | 104.56 | 104.91 | 70,311 | +0.21(+0.20%) |
Apr 25, 2017 | 105.00 | 105.00 | 104.65 | 104.71 | 79,524 | -0.39(-0.37%) |
Apr 24, 2017 | 105.00 | 105.11 | 104.97 | 105.09 | 50,423 | -0.10(-0.10%) |
Apr 21, 2017 | 105.23 | 105.36 | 105.14 | 105.20 | 56,919 | -0.05(-0.05%) |
Apr 20, 2017 | 105.19 | 105.27 | 105.06 | 105.25 | 37,313 | -0.13(-0.13%) |
Apr 19, 2017 | 105.53 | 105.53 | 105.25 | 105.38 | 135,709 | -0.15(-0.14%) |
Apr 18, 2017 | 105.08 | 105.61 | 105.05 | 105.53 | 73,244 | +0.45(+0.42%) |
Apr 17, 2017 | 105.06 | 105.23 | 105.03 | 105.08 | 47,421 | -0.09(-0.08%) |
Apr 13, 2017 | 104.89 | 105.24 | 104.89 | 105.17 | 46,671 | +0.15(+0.14%) |
Apr 12, 2017 | 104.81 | 105.11 | 104.75 | 105.02 | 38,426 | +0.21(+0.20%) |
Apr 11, 2017 | 104.60 | 104.82 | 104.46 | 104.81 | 71,267 | +0.41(+0.39%) |
Apr 10, 2017 | 104.47 | 104.47 | 104.27 | 104.40 | 41,742 | +0.19(+0.18%) |
Apr 07, 2017 | 104.57 | 104.59 | 104.21 | 104.21 | 46,198 | -0.26(-0.25%) |
Apr 06, 2017 | 104.44 | 104.48 | 104.21 | 104.47 | 65,574 | +0.21(+0.20%) |
Apr 05, 2017 | 104.25 | 104.51 | 104.19 | 104.26 | 144,116 | +0.02(+0.02%) |
Apr 04, 2017 | 104.49 | 104.49 | 104.24 | 104.24 | 68,918 | -0.11(-0.11%) |
Apr 03, 2017 | 104.05 | 104.45 | 103.97 | 104.35 | 148,315 | +0.31(+0.30%) |
Mar 31, 2017 | 103.87 | 104.08 | 103.87 | 104.04 | 48,057 | +0.13(+0.13%) |
Mar 30, 2017 | 104.07 | 104.15 | 103.91 | 103.91 | 38,596 | -0.15(-0.15%) |
Mar 29, 2017 | 104.07 | 104.22 | 103.88 | 104.06 | 51,840 | +0.09(+0.09%) |
Mar 28, 2017 | 104.02 | 104.18 | 103.82 | 103.97 | 44,337 | -0.05(-0.05%) |
Mar 27, 2017 | 104.13 | 104.17 | 103.93 | 104.01 | 71,350 | +0.14(+0.14%) |
Mar 24, 2017 | 103.61 | 104.03 | 103.61 | 103.87 | 41,597 | +0.10(+0.10%) |
Mar 23, 2017 | 103.97 | 103.97 | 103.65 | 103.77 | 44,420 | -0.09(-0.09%) |
Mar 22, 2017 | 103.69 | 103.91 | 103.63 | 103.86 | 99,613 | +0.32(+0.31%) |
Mar 21, 2017 | 103.34 | 103.71 | 103.34 | 103.54 | 206,991 | +0.19(+0.18%) |
Mar 20, 2017 | 103.29 | 103.46 | 103.18 | 103.35 | 47,805 | +0.13(+0.13%) |
Mar 17, 2017 | 103.11 | 103.26 | 102.91 | 103.22 | 43,289 | +0.19(+0.18%) |
Mar 16, 2017 | 103.12 | 103.17 | 102.88 | 103.03 | 456,547 | -0.05(-0.05%) |
Mar 15, 2017 | 102.32 | 103.16 | 102.32 | 103.08 | 86,831 | +0.62(+0.60%) |
Mar 14, 2017 | 102.44 | 102.55 | 102.26 | 102.46 | 83,447 | +0.00(+0.00%) |
Mar 13, 2017 | 102.32 | 102.61 | 102.32 | 102.46 | 70,411 | -0.10(-0.10%) |
Mar 10, 2017 | 102.42 | 102.64 | 102.32 | 102.56 | 103,808 | +0.08(+0.07%) |
Mar 09, 2017 | 102.64 | 102.64 | 102.41 | 102.49 | 106,623 | -0.37(-0.36%) |
Mar 08, 2017 | 102.93 | 102.99 | 102.69 | 102.86 | 66,293 | -0.25(-0.24%) |
Mar 07, 2017 | 103.32 | 103.36 | 103.05 | 103.10 | 125,743 | -0.29(-0.28%) |
Mar 06, 2017 | 103.56 | 103.56 | 103.37 | 103.40 | 63,797 | -0.17(-0.16%) |
Mar 03, 2017 | 103.56 | 103.58 | 103.35 | 103.57 | 145,532 | +0.00(+0.00%) |
Mar 02, 2017 | 103.40 | 103.58 | 103.35 | 103.57 | 108,573 | -0.04(-0.04%) |