Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 117.08 | 119.12 | 116.04 | 116.72 | 163,134 | -0.17(-0.15%) |
May 30, 2017 | 117.30 | 118.56 | 116.33 | 116.89 | 68,593 | -0.99(-0.84%) |
May 26, 2017 | 118.55 | 120.46 | 116.26 | 117.87 | 81,175 | -1.21(-1.02%) |
May 25, 2017 | 118.81 | 120.14 | 118.81 | 119.08 | 54,177 | -0.02(-0.02%) |
May 24, 2017 | 119.91 | 120.22 | 118.81 | 119.10 | 41,128 | -0.28(-0.23%) |
May 23, 2017 | 119.97 | 120.00 | 117.31 | 119.38 | 57,694 | -0.38(-0.31%) |
May 22, 2017 | 117.52 | 121.02 | 116.67 | 119.76 | 85,941 | +2.46(+2.10%) |
May 19, 2017 | 119.22 | 119.24 | 116.81 | 117.30 | 93,315 | -1.55(-1.31%) |
May 18, 2017 | 119.48 | 120.22 | 117.97 | 118.85 | 71,344 | -0.46(-0.38%) |
May 17, 2017 | 117.30 | 120.42 | 117.30 | 119.31 | 120,048 | +1.44(+1.22%) |
May 16, 2017 | 118.07 | 118.65 | 117.55 | 117.87 | 42,265 | -0.51(-0.43%) |
May 15, 2017 | 118.21 | 119.13 | 117.08 | 118.39 | 37,039 | -0.07(-0.06%) |
May 12, 2017 | 117.87 | 119.66 | 117.87 | 118.46 | 43,237 | +0.00(+0.00%) |
May 11, 2017 | 118.68 | 119.78 | 117.39 | 118.46 | 50,146 | -0.46(-0.39%) |
May 10, 2017 | 118.02 | 119.33 | 117.62 | 118.92 | 38,138 | +1.39(+1.18%) |
May 09, 2017 | 119.25 | 119.25 | 116.90 | 117.52 | 44,371 | -0.30(-0.26%) |
May 08, 2017 | 117.78 | 118.85 | 117.17 | 117.83 | 52,148 | +0.06(+0.05%) |
May 05, 2017 | 118.40 | 118.73 | 117.42 | 117.77 | 43,827 | -0.52(-0.44%) |
May 04, 2017 | 118.05 | 118.59 | 117.27 | 118.29 | 35,422 | +0.59(+0.50%) |
May 03, 2017 | 117.52 | 118.39 | 117.19 | 117.69 | 45,750 | +0.01(+0.01%) |
May 02, 2017 | 119.79 | 120.31 | 117.14 | 117.69 | 64,974 | -2.18(-1.82%) |
May 01, 2017 | 121.03 | 121.50 | 119.41 | 119.87 | 57,476 | -0.87(-0.72%) |
Apr 28, 2017 | 120.45 | 121.25 | 119.74 | 120.74 | 86,620 | -0.07(-0.06%) |
Apr 27, 2017 | 121.52 | 121.64 | 120.21 | 120.81 | 70,460 | -0.21(-0.17%) |
Apr 26, 2017 | 122.60 | 124.28 | 120.01 | 121.01 | 85,087 | -1.23(-1.01%) |
Apr 25, 2017 | 120.66 | 124.75 | 118.78 | 122.24 | 120,724 | -0.23(-0.19%) |
Apr 24, 2017 | 121.54 | 124.41 | 121.05 | 122.48 | 65,142 | +1.83(+1.52%) |
Apr 21, 2017 | 120.55 | 121.73 | 119.63 | 120.65 | 78,348 | +0.12(+0.10%) |
Apr 20, 2017 | 121.73 | 123.91 | 120.23 | 120.53 | 97,627 | -0.83(-0.69%) |
Apr 19, 2017 | 121.74 | 122.75 | 120.82 | 121.36 | 55,117 | +0.19(+0.16%) |
Apr 18, 2017 | 119.94 | 121.34 | 119.94 | 121.18 | 74,834 | +1.05(+0.87%) |
Apr 17, 2017 | 118.62 | 120.27 | 118.17 | 120.13 | 53,611 | +1.10(+0.93%) |
Apr 13, 2017 | 119.46 | 119.76 | 118.69 | 119.02 | 30,516 | -0.66(-0.55%) |
Apr 12, 2017 | 119.73 | 120.39 | 119.27 | 119.69 | 55,451 | +0.08(+0.07%) |
Apr 11, 2017 | 118.42 | 119.63 | 117.57 | 119.61 | 54,661 | +0.65(+0.54%) |
Apr 10, 2017 | 120.07 | 120.38 | 118.66 | 118.96 | 42,683 | -0.66(-0.55%) |
Apr 07, 2017 | 118.93 | 120.53 | 118.93 | 119.61 | 63,057 | +0.31(+0.26%) |
Apr 06, 2017 | 119.11 | 119.95 | 118.45 | 119.30 | 70,169 | -0.02(-0.02%) |
Apr 05, 2017 | 121.61 | 121.61 | 108.73 | 119.32 | 102,112 | -1.88(-1.55%) |
Apr 04, 2017 | 120.13 | 122.64 | 119.58 | 121.20 | 61,713 | +0.85(+0.71%) |
Apr 03, 2017 | 122.12 | 122.72 | 120.20 | 120.35 | 70,952 | -1.27(-1.04%) |
Mar 31, 2017 | 122.33 | 123.12 | 121.44 | 121.61 | 79,488 | -0.07(-0.06%) |
Mar 30, 2017 | 122.44 | 122.58 | 120.51 | 121.69 | 66,795 | -0.31(-0.25%) |
Mar 29, 2017 | 122.05 | 122.32 | 120.99 | 121.99 | 70,800 | +0.63(+0.52%) |
Mar 28, 2017 | 122.86 | 123.09 | 121.11 | 121.36 | 91,796 | -1.69(-1.37%) |
Mar 27, 2017 | 120.98 | 127.64 | 120.98 | 123.05 | 39,072 | +0.76(+0.62%) |
Mar 24, 2017 | 122.75 | 123.23 | 121.42 | 122.29 | 70,577 | -0.47(-0.38%) |
Mar 23, 2017 | 123.73 | 125.01 | 122.09 | 122.75 | 50,989 | -0.37(-0.30%) |
Mar 22, 2017 | 122.98 | 124.00 | 122.22 | 123.12 | 58,294 | -0.37(-0.30%) |
Mar 21, 2017 | 125.32 | 128.48 | 120.41 | 123.49 | 52,267 | -1.08(-0.86%) |
Mar 20, 2017 | 123.97 | 124.88 | 122.22 | 124.57 | 48,815 | +0.11(+0.09%) |
Mar 17, 2017 | 121.58 | 125.19 | 121.35 | 124.46 | 198,517 | +2.21(+1.81%) |
Mar 16, 2017 | 121.84 | 123.39 | 120.54 | 122.25 | 61,708 | +0.65(+0.53%) |
Mar 15, 2017 | 120.74 | 122.11 | 120.23 | 121.61 | 77,024 | +1.24(+1.03%) |
Mar 14, 2017 | 119.57 | 120.58 | 118.56 | 120.37 | 54,333 | +0.60(+0.50%) |
Mar 13, 2017 | 119.97 | 119.97 | 118.51 | 119.77 | 34,890 | +0.26(+0.22%) |
Mar 10, 2017 | 119.42 | 119.75 | 118.50 | 119.51 | 39,783 | +0.88(+0.74%) |
Mar 09, 2017 | 118.55 | 119.48 | 118.40 | 118.63 | 52,925 | +0.16(+0.14%) |
Mar 08, 2017 | 118.69 | 120.29 | 118.38 | 118.47 | 45,970 | +0.00(+0.00%) |
Mar 07, 2017 | 119.50 | 119.83 | 116.96 | 118.47 | 39,923 | -1.14(-0.96%) |
Mar 06, 2017 | 119.14 | 119.74 | 116.06 | 119.61 | 51,449 | -0.16(-0.13%) |
Mar 03, 2017 | 119.41 | 120.07 | 118.06 | 119.78 | 46,352 | +0.58(+0.49%) |
Mar 02, 2017 | 119.57 | 120.37 | 117.18 | 119.19 | 50,137 | -0.47(-0.39%) |