Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 117.12 | 118.94 | 115.87 | 118.82 | 1,838,074 | +1.96(+1.67%) |
May 30, 2017 | 116.08 | 117.80 | 115.74 | 116.86 | 1,751,699 | +0.78(+0.68%) |
May 26, 2017 | 114.90 | 117.55 | 114.90 | 116.08 | 1,466,684 | +1.19(+1.04%) |
May 25, 2017 | 114.51 | 115.26 | 114.18 | 114.89 | 1,083,445 | +0.41(+0.35%) |
May 24, 2017 | 114.66 | 115.11 | 113.86 | 114.48 | 1,194,349 | -0.14(-0.12%) |
May 23, 2017 | 116.18 | 117.79 | 114.38 | 114.62 | 2,066,845 | -0.93(-0.81%) |
May 22, 2017 | 114.08 | 116.16 | 113.56 | 115.55 | 2,141,304 | +3.17(+2.82%) |
May 19, 2017 | 113.59 | 115.35 | 111.22 | 112.39 | 3,446,507 | -0.64(-0.56%) |
May 18, 2017 | 111.30 | 114.25 | 111.27 | 113.02 | 1,789,773 | -0.19(-0.16%) |
May 17, 2017 | 116.54 | 116.82 | 113.00 | 113.21 | 2,938,611 | -4.88(-4.14%) |
May 16, 2017 | 116.73 | 119.13 | 116.38 | 118.09 | 2,603,270 | +2.05(+1.77%) |
May 15, 2017 | 115.21 | 116.76 | 114.72 | 116.04 | 1,512,382 | +0.37(+0.32%) |
May 12, 2017 | 115.11 | 117.38 | 114.65 | 115.67 | 2,572,290 | +2.83(+2.50%) |
May 11, 2017 | 113.89 | 113.89 | 112.37 | 112.85 | 1,137,034 | -0.96(-0.84%) |
May 10, 2017 | 113.14 | 113.91 | 112.34 | 113.81 | 1,339,123 | -0.17(-0.15%) |
May 09, 2017 | 111.20 | 114.39 | 111.00 | 113.98 | 3,159,253 | +3.47(+3.14%) |
May 08, 2017 | 111.06 | 111.82 | 109.57 | 110.51 | 3,155,122 | -1.78(-1.59%) |
May 05, 2017 | 113.53 | 113.85 | 110.18 | 112.30 | 3,356,622 | -2.00(-1.75%) |
May 04, 2017 | 115.96 | 116.26 | 113.90 | 114.30 | 1,547,639 | -1.41(-1.22%) |
May 03, 2017 | 115.15 | 116.00 | 114.50 | 115.71 | 1,438,743 | +0.51(+0.44%) |
May 02, 2017 | 116.31 | 116.37 | 114.80 | 115.20 | 1,628,001 | -0.57(-0.49%) |
May 01, 2017 | 114.00 | 116.76 | 113.32 | 115.77 | 2,326,176 | +2.68(+2.37%) |
Apr 28, 2017 | 114.96 | 114.96 | 113.06 | 113.10 | 1,656,284 | -1.37(-1.20%) |
Apr 27, 2017 | 115.13 | 115.81 | 114.01 | 114.47 | 2,662,882 | -0.64(-0.55%) |
Apr 26, 2017 | 113.36 | 116.95 | 111.77 | 115.10 | 6,833,457 | +6.41(+5.90%) |
Apr 25, 2017 | 108.79 | 106.26 | 108.69 | 4,611,529 | +2.44(+2.29%) | |
Apr 24, 2017 | 107.55 | 107.57 | 105.93 | 106.26 | 2,555,314 | -0.30(-0.28%) |
Apr 21, 2017 | 106.88 | 106.99 | 105.18 | 106.56 | 4,622,711 | -0.23(-0.22%) |
Apr 20, 2017 | 106.35 | 107.30 | 106.10 | 106.79 | 2,292,575 | +1.11(+1.05%) |
Apr 19, 2017 | 106.42 | 107.20 | 105.49 | 105.68 | 1,313,415 | -0.87(-0.82%) |
Apr 18, 2017 | 104.81 | 106.71 | 104.65 | 106.55 | 1,906,533 | +1.15(+1.09%) |
Apr 17, 2017 | 104.60 | 105.92 | 104.53 | 105.40 | 3,326,367 | +1.08(+1.03%) |
Apr 13, 2017 | 105.78 | 106.05 | 103.81 | 104.33 | 2,777,205 | -1.77(-1.66%) |
Apr 12, 2017 | 107.23 | 107.64 | 105.49 | 106.09 | 1,799,660 | -0.77(-0.72%) |
Apr 11, 2017 | 107.03 | 107.34 | 104.68 | 106.86 | 2,104,494 | +0.05(+0.04%) |
Apr 10, 2017 | 106.93 | 108.09 | 106.02 | 106.82 | 1,406,604 | -0.60(-0.56%) |
Apr 07, 2017 | 108.28 | 108.44 | 106.93 | 107.41 | 1,721,584 | -0.94(-0.87%) |
Apr 06, 2017 | 106.82 | 109.01 | 106.72 | 108.35 | 2,125,151 | +1.08(+1.00%) |
Apr 05, 2017 | 108.74 | 109.81 | 107.12 | 107.28 | 3,374,410 | -0.05(-0.05%) |
Apr 04, 2017 | 106.65 | 107.44 | 105.98 | 107.33 | 1,814,342 | +0.37(+0.34%) |
Apr 03, 2017 | 108.33 | 110.14 | 106.53 | 106.96 | 3,781,986 | +1.59(+1.51%) |
Mar 31, 2017 | 104.21 | 105.67 | 103.62 | 105.37 | 2,153,147 | +0.29(+0.27%) |
Mar 30, 2017 | 106.00 | 106.40 | 104.63 | 105.09 | 1,834,177 | -1.09(-1.03%) |
Mar 29, 2017 | 105.61 | 106.64 | 105.32 | 106.18 | 1,319,535 | +0.28(+0.27%) |
Mar 28, 2017 | 105.71 | 106.83 | 104.71 | 105.90 | 2,336,255 | +0.49(+0.46%) |
Mar 27, 2017 | 101.88 | 106.44 | 101.30 | 105.41 | 3,792,738 | +2.51(+2.44%) |
Mar 24, 2017 | 103.66 | 104.14 | 101.95 | 102.90 | 1,812,407 | -0.37(-0.36%) |
Mar 23, 2017 | 104.16 | 104.89 | 102.77 | 103.27 | 2,504,304 | -0.95(-0.91%) |
Mar 22, 2017 | 102.84 | 104.37 | 102.33 | 104.22 | 2,689,009 | +1.47(+1.43%) |
Mar 21, 2017 | 103.88 | 104.77 | 101.64 | 102.74 | 4,527,795 | +0.10(+0.10%) |
Mar 20, 2017 | 101.14 | 104.67 | 101.14 | 102.64 | 5,451,840 | +1.33(+1.32%) |
Mar 17, 2017 | 98.62 | 101.42 | 98.10 | 101.31 | 4,256,593 | +3.70(+3.79%) |
Mar 16, 2017 | 96.54 | 99.85 | 95.42 | 97.61 | 5,122,444 | +1.31(+1.36%) |
Mar 15, 2017 | 96.37 | 96.52 | 94.82 | 96.31 | 2,316,095 | +0.05(+0.05%) |
Mar 14, 2017 | 95.80 | 97.30 | 95.39 | 96.26 | 3,020,439 | +0.37(+0.38%) |
Mar 13, 2017 | 93.73 | 96.26 | 93.32 | 95.89 | 3,756,905 | +4.37(+4.77%) |
Mar 10, 2017 | 91.18 | 92.42 | 90.86 | 91.53 | 1,616,042 | +0.51(+0.57%) |
Mar 09, 2017 | 90.86 | 91.70 | 90.48 | 91.01 | 1,176,353 | -0.22(-0.24%) |
Mar 08, 2017 | 91.37 | 92.23 | 90.80 | 91.23 | 1,311,594 | -0.21(-0.23%) |
Mar 07, 2017 | 91.74 | 92.10 | 90.33 | 91.44 | 2,678,264 | -0.84(-0.91%) |
Mar 06, 2017 | 92.66 | 92.98 | 91.50 | 92.28 | 1,310,678 | -0.62(-0.66%) |
Mar 03, 2017 | 91.96 | 93.34 | 91.09 | 92.90 | 1,939,913 | +0.82(+0.89%) |
Mar 02, 2017 | 94.40 | 94.40 | 91.70 | 92.08 | 2,994,960 | -2.35(-2.49%) |