Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 112.01 | 112.54 | 110.72 | 112.19 | 222,306 | +0.64(+0.57%) |
May 30, 2017 | 111.73 | 112.39 | 111.06 | 111.56 | 205,723 | -0.23(-0.21%) |
May 26, 2017 | 112.34 | 112.52 | 111.12 | 111.79 | 204,363 | -0.57(-0.51%) |
May 25, 2017 | 112.60 | 113.22 | 112.10 | 112.36 | 234,034 | +0.06(+0.06%) |
May 24, 2017 | 112.51 | 113.36 | 112.30 | 112.30 | 378,671 | -0.13(-0.11%) |
May 23, 2017 | 112.34 | 113.12 | 111.91 | 112.42 | 365,822 | +0.15(+0.13%) |
May 22, 2017 | 112.07 | 112.89 | 112.05 | 112.27 | 440,303 | +0.48(+0.43%) |
May 19, 2017 | 109.75 | 112.66 | 108.97 | 111.80 | 562,889 | +2.30(+2.10%) |
May 18, 2017 | 108.36 | 110.27 | 108.23 | 109.50 | 283,057 | +0.61(+0.56%) |
May 17, 2017 | 110.94 | 110.55 | 108.66 | 108.89 | 321,354 | -2.06(-1.86%) |
May 16, 2017 | 111.37 | 111.42 | 110.48 | 110.94 | 300,063 | -0.02(-0.02%) |
May 15, 2017 | 109.78 | 111.33 | 109.09 | 110.97 | 439,132 | +1.35(+1.23%) |
May 12, 2017 | 110.86 | 111.32 | 109.33 | 109.62 | 534,969 | -1.03(-0.93%) |
May 11, 2017 | 109.58 | 110.77 | 107.96 | 110.64 | 445,210 | +1.03(+0.94%) |
May 10, 2017 | 109.25 | 109.85 | 108.54 | 109.61 | 433,720 | +0.25(+0.23%) |
May 09, 2017 | 110.29 | 111.25 | 108.96 | 109.36 | 198,588 | -0.84(-0.76%) |
May 08, 2017 | 110.52 | 111.33 | 108.77 | 110.20 | 338,435 | -0.49(-0.45%) |
May 05, 2017 | 110.98 | 111.49 | 110.09 | 110.69 | 162,182 | +0.09(+0.08%) |
May 04, 2017 | 111.14 | 111.30 | 110.25 | 110.60 | 223,973 | -0.25(-0.22%) |
May 03, 2017 | 110.06 | 110.92 | 110.06 | 110.85 | 271,979 | +0.48(+0.44%) |
May 02, 2017 | 110.18 | 111.31 | 109.31 | 110.36 | 418,639 | +0.33(+0.30%) |
May 01, 2017 | 110.37 | 110.49 | 108.44 | 110.04 | 332,722 | -0.31(-0.28%) |
Apr 28, 2017 | 111.06 | 111.39 | 109.57 | 110.35 | 357,567 | -0.89(-0.80%) |
Apr 27, 2017 | 111.45 | 111.99 | 110.76 | 111.24 | 284,097 | -0.06(-0.06%) |
Apr 26, 2017 | 113.55 | 113.69 | 110.49 | 111.30 | 668,826 | -1.68(-1.48%) |
Apr 25, 2017 | 109.83 | 114.98 | 109.28 | 112.98 | 984,892 | +2.13(+1.92%) |
Apr 24, 2017 | 111.51 | 111.51 | 109.13 | 110.85 | 606,514 | +0.64(+0.58%) |
Apr 21, 2017 | 109.24 | 110.53 | 108.37 | 110.21 | 396,349 | +1.32(+1.21%) |
Apr 20, 2017 | 108.97 | 109.59 | 108.06 | 108.89 | 401,278 | +0.42(+0.39%) |
Apr 19, 2017 | 108.93 | 109.17 | 107.96 | 108.47 | 281,164 | -0.09(-0.09%) |
Apr 18, 2017 | 107.66 | 109.54 | 106.60 | 108.56 | 477,775 | -0.07(-0.07%) |
Apr 17, 2017 | 108.11 | 109.05 | 107.77 | 108.63 | 446,255 | +0.95(+0.88%) |
Apr 13, 2017 | 109.23 | 109.27 | 107.17 | 107.69 | 356,147 | -1.53(-1.41%) |
Apr 12, 2017 | 112.26 | 112.27 | 108.66 | 109.22 | 566,055 | -2.84(-2.53%) |
Apr 11, 2017 | 111.16 | 112.24 | 110.18 | 112.06 | 371,491 | +0.64(+0.57%) |
Apr 10, 2017 | 110.56 | 111.80 | 110.40 | 111.42 | 477,871 | +0.93(+0.84%) |
Apr 07, 2017 | 111.32 | 111.71 | 110.08 | 110.49 | 609,224 | -0.97(-0.87%) |
Apr 06, 2017 | 111.31 | 112.49 | 110.60 | 111.46 | 428,748 | +0.24(+0.21%) |
Apr 05, 2017 | 113.19 | 113.45 | 110.99 | 111.22 | 543,801 | -1.68(-1.49%) |
Apr 04, 2017 | 112.90 | 113.17 | 112.33 | 112.91 | 248,609 | -0.33(-0.29%) |
Apr 03, 2017 | 113.21 | 115.18 | 112.73 | 113.24 | 532,415 | +0.25(+0.22%) |
Mar 31, 2017 | 112.85 | 114.22 | 112.66 | 112.98 | 406,149 | -0.11(-0.10%) |
Mar 30, 2017 | 112.72 | 113.47 | 111.83 | 113.09 | 228,544 | +0.25(+0.22%) |
Mar 29, 2017 | 114.01 | 114.25 | 112.70 | 112.84 | 492,211 | -1.21(-1.06%) |
Mar 28, 2017 | 113.05 | 114.35 | 112.52 | 114.05 | 182,566 | +0.95(+0.84%) |
Mar 27, 2017 | 113.15 | 113.32 | 111.94 | 113.10 | 317,558 | -1.18(-1.03%) |
Mar 24, 2017 | 115.41 | 115.79 | 114.00 | 114.28 | 234,979 | -0.95(-0.83%) |
Mar 23, 2017 | 114.66 | 115.67 | 113.86 | 115.23 | 219,286 | +0.61(+0.53%) |
Mar 22, 2017 | 113.52 | 114.84 | 112.76 | 114.63 | 431,456 | +0.55(+0.48%) |
Mar 21, 2017 | 116.89 | 117.56 | 113.54 | 114.07 | 320,123 | -2.63(-2.25%) |
Mar 20, 2017 | 116.79 | 116.95 | 115.86 | 116.70 | 407,578 | -0.02(-0.01%) |
Mar 17, 2017 | 117.17 | 117.17 | 116.16 | 116.72 | 792,836 | -0.38(-0.32%) |
Mar 16, 2017 | 116.86 | 117.63 | 116.60 | 117.10 | 310,586 | +0.55(+0.47%) |
Mar 15, 2017 | 116.02 | 117.10 | 115.48 | 116.54 | 507,772 | +1.00(+0.87%) |
Mar 14, 2017 | 115.59 | 116.02 | 114.84 | 115.54 | 325,345 | -0.82(-0.71%) |
Mar 13, 2017 | 116.93 | 117.55 | 115.80 | 116.36 | 260,705 | -0.24(-0.20%) |
Mar 10, 2017 | 117.04 | 118.03 | 115.89 | 116.60 | 288,580 | +0.38(+0.33%) |
Mar 09, 2017 | 117.69 | 117.91 | 115.62 | 116.22 | 303,381 | -1.24(-1.05%) |
Mar 08, 2017 | 118.03 | 118.62 | 117.44 | 117.46 | 274,269 | -0.36(-0.31%) |
Mar 07, 2017 | 118.30 | 119.16 | 116.83 | 117.82 | 373,385 | -0.50(-0.42%) |
Mar 06, 2017 | 117.33 | 118.58 | 117.33 | 118.32 | 382,547 | +0.13(+0.11%) |
Mar 03, 2017 | 117.77 | 119.04 | 117.08 | 118.19 | 597,999 | +0.42(+0.36%) |
Mar 02, 2017 | 118.96 | 118.98 | 117.45 | 117.77 | 451,570 | -1.07(-0.90%) |