Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 115.63 | 116.45 | 115.15 | 116.40 | 726,620 | +1.05(+0.91%) |
May 30, 2017 | 115.20 | 115.54 | 114.44 | 115.35 | 361,091 | -0.38(-0.33%) |
May 26, 2017 | 115.72 | 116.13 | 115.12 | 115.73 | 301,010 | -0.36(-0.31%) |
May 25, 2017 | 115.66 | 116.41 | 115.25 | 116.09 | 320,905 | +0.79(+0.69%) |
May 24, 2017 | 113.50 | 115.46 | 113.18 | 115.30 | 509,583 | +2.13(+1.88%) |
May 23, 2017 | 112.76 | 113.30 | 112.26 | 113.17 | 392,752 | +0.60(+0.53%) |
May 22, 2017 | 112.01 | 112.72 | 111.73 | 112.57 | 447,867 | +0.67(+0.60%) |
May 19, 2017 | 111.57 | 112.25 | 110.71 | 111.90 | 1,933,302 | +0.41(+0.37%) |
May 18, 2017 | 111.29 | 112.04 | 110.53 | 111.50 | 539,099 | +0.38(+0.34%) |
May 17, 2017 | 112.50 | 112.88 | 111.07 | 111.12 | 560,617 | -2.22(-1.96%) |
May 16, 2017 | 113.03 | 113.35 | 112.58 | 113.33 | 519,471 | +0.18(+0.16%) |
May 15, 2017 | 113.00 | 113.58 | 112.18 | 113.15 | 336,348 | +0.06(+0.06%) |
May 12, 2017 | 112.97 | 113.34 | 112.32 | 113.09 | 420,911 | -0.22(-0.20%) |
May 11, 2017 | 112.08 | 113.33 | 111.62 | 113.31 | 489,543 | +1.02(+0.91%) |
May 10, 2017 | 112.31 | 112.66 | 111.76 | 112.29 | 457,879 | -0.06(-0.05%) |
May 09, 2017 | 111.66 | 112.49 | 111.47 | 112.35 | 381,704 | +0.55(+0.49%) |
May 08, 2017 | 113.44 | 113.58 | 111.64 | 111.80 | 502,598 | -1.92(-1.69%) |
May 05, 2017 | 113.16 | 113.73 | 112.53 | 113.72 | 347,307 | +0.97(+0.86%) |
May 04, 2017 | 112.04 | 112.76 | 111.64 | 112.75 | 373,697 | +0.98(+0.88%) |
May 03, 2017 | 112.60 | 112.73 | 110.91 | 111.77 | 552,927 | -0.86(-0.76%) |
May 02, 2017 | 112.49 | 113.53 | 112.08 | 112.63 | 468,453 | +0.21(+0.19%) |
May 01, 2017 | 112.44 | 113.48 | 111.75 | 112.42 | 794,501 | -0.82(-0.73%) |
Apr 28, 2017 | 114.68 | 114.68 | 113.19 | 113.24 | 713,059 | -1.36(-1.19%) |
Apr 27, 2017 | 114.81 | 115.62 | 114.34 | 114.60 | 469,294 | -0.27(-0.23%) |
Apr 26, 2017 | 115.74 | 115.93 | 114.86 | 114.87 | 568,018 | -0.81(-0.70%) |
Apr 25, 2017 | 116.22 | 116.76 | 115.42 | 115.68 | 544,245 | -0.31(-0.27%) |
Apr 24, 2017 | 114.85 | 116.05 | 114.69 | 116.00 | 595,559 | +2.14(+1.88%) |
Apr 21, 2017 | 113.92 | 114.55 | 113.68 | 113.86 | 668,135 | +0.04(+0.03%) |
Apr 20, 2017 | 114.08 | 114.25 | 113.40 | 113.83 | 408,937 | +0.42(+0.37%) |
Apr 19, 2017 | 113.15 | 113.93 | 112.94 | 113.41 | 358,939 | +0.26(+0.23%) |
Apr 18, 2017 | 113.45 | 113.78 | 112.53 | 113.15 | 373,954 | -0.56(-0.50%) |
Apr 17, 2017 | 112.94 | 113.72 | 112.78 | 113.71 | 334,957 | +1.20(+1.07%) |
Apr 13, 2017 | 113.29 | 113.58 | 112.33 | 112.51 | 328,785 | -0.65(-0.57%) |
Apr 12, 2017 | 114.00 | 114.42 | 112.55 | 113.16 | 339,697 | -0.54(-0.47%) |
Apr 11, 2017 | 112.84 | 113.70 | 112.50 | 113.70 | 520,390 | +0.28(+0.24%) |
Apr 10, 2017 | 113.15 | 114.46 | 112.77 | 113.42 | 653,386 | +0.09(+0.08%) |
Apr 07, 2017 | 113.80 | 114.18 | 113.18 | 113.33 | 763,664 | -0.60(-0.53%) |
Apr 06, 2017 | 114.34 | 114.50 | 113.58 | 113.93 | 559,192 | -0.52(-0.45%) |
Apr 05, 2017 | 115.55 | 116.24 | 114.33 | 114.44 | 488,176 | -0.99(-0.86%) |
Apr 04, 2017 | 115.14 | 115.66 | 114.59 | 115.43 | 475,139 | +0.08(+0.07%) |
Apr 03, 2017 | 117.30 | 117.40 | 115.32 | 115.35 | 745,291 | -1.66(-1.41%) |
Mar 31, 2017 | 117.32 | 117.49 | 116.74 | 117.01 | 695,188 | -0.41(-0.35%) |
Mar 30, 2017 | 116.68 | 117.85 | 116.67 | 117.41 | 488,636 | +0.50(+0.43%) |
Mar 29, 2017 | 116.14 | 117.03 | 116.14 | 116.91 | 743,289 | +0.22(+0.19%) |
Mar 28, 2017 | 115.52 | 116.92 | 114.84 | 116.69 | 543,365 | +1.00(+0.86%) |
Mar 27, 2017 | 115.51 | 116.28 | 114.15 | 115.69 | 661,974 | -0.01(-0.01%) |
Mar 24, 2017 | 116.89 | 116.89 | 115.43 | 115.70 | 767,316 | -0.76(-0.65%) |
Mar 23, 2017 | 114.96 | 119.14 | 113.49 | 116.46 | 1,529,602 | +1.46(+1.27%) |
Mar 22, 2017 | 114.74 | 115.77 | 114.39 | 115.00 | 923,042 | +0.55(+0.48%) |
Mar 21, 2017 | 115.59 | 116.22 | 114.31 | 114.45 | 1,079,552 | -0.49(-0.43%) |
Mar 20, 2017 | 115.41 | 115.99 | 114.38 | 114.94 | 1,114,515 | -0.52(-0.45%) |
Mar 17, 2017 | 113.09 | 116.44 | 111.73 | 115.46 | 2,401,809 | +5.21(+4.72%) |
Mar 16, 2017 | 110.64 | 110.96 | 109.97 | 110.26 | 325,625 | -0.20(-0.18%) |
Mar 15, 2017 | 109.90 | 110.56 | 109.53 | 110.46 | 449,252 | +0.93(+0.85%) |
Mar 14, 2017 | 110.03 | 110.29 | 108.97 | 109.53 | 349,786 | -0.63(-0.57%) |
Mar 13, 2017 | 109.92 | 110.39 | 109.82 | 110.15 | 364,128 | +0.09(+0.08%) |
Mar 10, 2017 | 109.70 | 110.28 | 109.34 | 110.06 | 486,554 | +1.07(+0.98%) |
Mar 09, 2017 | 109.66 | 109.81 | 108.38 | 108.99 | 360,072 | -0.45(-0.41%) |
Mar 08, 2017 | 109.22 | 109.81 | 109.08 | 109.44 | 352,680 | +0.08(+0.08%) |
Mar 07, 2017 | 109.30 | 110.03 | 108.92 | 109.36 | 452,066 | -0.32(-0.29%) |
Mar 06, 2017 | 109.17 | 109.77 | 108.60 | 109.67 | 310,412 | +0.19(+0.17%) |
Mar 03, 2017 | 109.71 | 109.88 | 108.98 | 109.49 | 456,340 | -0.12(-0.11%) |
Mar 02, 2017 | 110.31 | 110.32 | 109.42 | 109.61 | 452,246 | -1.01(-0.91%) |