Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 105.75 | 106.54 | 104.95 | 105.17 | 5,221,619 | -0.50(-0.47%) |
May 30, 2017 | 107.76 | 107.92 | 105.65 | 105.67 | 2,592,240 | -1.55(-1.45%) |
May 26, 2017 | 109.60 | 109.62 | 107.03 | 107.23 | 2,164,047 | -2.34(-2.14%) |
May 25, 2017 | 109.14 | 110.63 | 108.47 | 109.57 | 2,607,406 | +0.63(+0.58%) |
May 24, 2017 | 107.30 | 109.08 | 106.93 | 108.94 | 2,481,825 | +1.73(+1.61%) |
May 23, 2017 | 107.46 | 107.91 | 106.94 | 107.22 | 2,642,834 | -0.24(-0.22%) |
May 22, 2017 | 108.00 | 109.18 | 107.01 | 107.46 | 3,088,925 | -0.18(-0.17%) |
May 19, 2017 | 105.16 | 108.52 | 104.53 | 107.64 | 6,401,619 | +2.63(+2.51%) |
May 18, 2017 | 104.79 | 105.52 | 103.99 | 105.01 | 3,401,993 | -0.17(-0.16%) |
May 17, 2017 | 104.95 | 106.40 | 103.70 | 105.18 | 4,805,249 | +0.09(+0.08%) |
May 16, 2017 | 106.48 | 106.52 | 104.47 | 105.09 | 4,753,680 | -1.38(-1.30%) |
May 15, 2017 | 106.18 | 107.49 | 106.03 | 106.48 | 3,093,072 | +0.29(+0.28%) |
May 12, 2017 | 108.86 | 109.00 | 106.07 | 106.18 | 4,204,259 | -2.90(-2.66%) |
May 11, 2017 | 110.11 | 110.23 | 107.66 | 109.08 | 3,981,181 | -2.61(-2.34%) |
May 10, 2017 | 109.54 | 111.76 | 109.36 | 111.69 | 3,602,881 | +2.15(+1.96%) |
May 09, 2017 | 109.91 | 109.91 | 108.33 | 109.54 | 3,027,017 | -0.26(-0.23%) |
May 08, 2017 | 111.14 | 111.25 | 108.19 | 109.80 | 3,558,892 | -1.13(-1.02%) |
May 05, 2017 | 111.56 | 111.85 | 110.62 | 110.93 | 2,469,294 | -0.61(-0.54%) |
May 04, 2017 | 110.99 | 111.73 | 110.11 | 111.54 | 3,297,301 | -0.11(-0.10%) |
May 03, 2017 | 114.26 | 114.48 | 111.39 | 111.65 | 2,255,046 | -2.16(-1.90%) |
May 02, 2017 | 113.78 | 114.44 | 112.86 | 113.81 | 2,899,222 | +0.12(+0.11%) |
May 01, 2017 | 112.08 | 114.79 | 111.14 | 113.69 | 4,383,313 | +2.26(+2.03%) |
Apr 28, 2017 | 113.04 | 113.16 | 111.14 | 111.43 | 2,726,322 | -1.76(-1.55%) |
Apr 27, 2017 | 114.62 | 112.60 | 113.19 | 3,541,897 | +1.91(+1.71%) | |
Apr 26, 2017 | 113.02 | 113.09 | 111.17 | 111.28 | 3,004,122 | -2.02(-1.79%) |
Apr 25, 2017 | 114.32 | 112.89 | 113.30 | 2,602,312 | -0.61(-0.53%) | |
Apr 24, 2017 | 116.66 | 116.75 | 112.97 | 113.91 | 3,570,253 | -2.05(-1.77%) |
Apr 21, 2017 | 117.73 | 117.98 | 115.50 | 115.96 | 2,971,887 | -1.85(-1.57%) |
Apr 20, 2017 | 117.83 | 117.98 | 116.73 | 117.81 | 1,699,530 | +0.20(+0.17%) |
Apr 19, 2017 | 117.59 | 118.55 | 117.16 | 117.61 | 2,027,394 | -0.20(-0.17%) |
Apr 18, 2017 | 117.20 | 117.88 | 116.91 | 117.81 | 1,766,012 | +0.11(+0.09%) |
Apr 17, 2017 | 117.57 | 118.78 | 117.21 | 117.71 | 1,802,922 | +0.49(+0.42%) |
Apr 13, 2017 | 116.86 | 117.48 | 116.51 | 117.21 | 1,547,258 | +0.38(+0.32%) |
Apr 12, 2017 | 116.53 | 117.88 | 116.07 | 116.84 | 2,838,535 | -0.05(-0.04%) |
Apr 11, 2017 | 115.58 | 117.30 | 115.49 | 116.88 | 2,680,906 | +1.25(+1.08%) |
Apr 10, 2017 | 114.40 | 115.70 | 114.06 | 115.63 | 2,045,722 | +1.13(+0.99%) |
Apr 07, 2017 | 114.37 | 115.24 | 113.92 | 114.50 | 2,226,299 | +0.01(+0.01%) |
Apr 06, 2017 | 114.68 | 115.05 | 113.98 | 114.49 | 2,698,996 | -0.33(-0.29%) |
Apr 05, 2017 | 115.30 | 115.70 | 114.67 | 114.82 | 2,558,283 | -0.18(-0.16%) |
Apr 04, 2017 | 117.36 | 118.47 | 114.91 | 115.00 | 4,399,416 | -2.36(-2.01%) |
Apr 03, 2017 | 116.16 | 117.92 | 115.84 | 117.36 | 3,747,036 | +1.37(+1.18%) |
Mar 31, 2017 | 114.87 | 116.30 | 114.77 | 115.99 | 3,043,350 | +1.34(+1.17%) |
Mar 30, 2017 | 114.07 | 115.30 | 112.84 | 114.65 | 2,296,014 | +0.12(+0.11%) |
Mar 29, 2017 | 113.16 | 114.55 | 112.65 | 114.53 | 2,842,391 | +1.22(+1.08%) |
Mar 28, 2017 | 112.03 | 113.36 | 111.42 | 113.31 | 2,937,449 | +1.28(+1.14%) |
Mar 27, 2017 | 112.55 | 113.52 | 111.64 | 112.03 | 2,370,294 | -1.21(-1.07%) |
Mar 24, 2017 | 113.21 | 113.51 | 112.27 | 113.24 | 2,292,671 | +0.26(+0.23%) |
Mar 23, 2017 | 111.66 | 114.35 | 111.58 | 112.98 | 2,164,848 | +1.46(+1.31%) |
Mar 22, 2017 | 113.75 | 113.95 | 110.28 | 111.52 | 3,788,472 | -2.40(-2.11%) |
Mar 21, 2017 | 113.66 | 114.44 | 112.55 | 113.92 | 3,028,444 | +0.57(+0.51%) |
Mar 20, 2017 | 113.58 | 114.10 | 113.11 | 113.35 | 1,595,747 | +0.06(+0.05%) |
Mar 17, 2017 | 113.90 | 114.44 | 112.61 | 113.29 | 4,222,105 | -0.93(-0.82%) |
Mar 16, 2017 | 114.62 | 115.02 | 113.95 | 114.22 | 1,646,469 | -0.40(-0.35%) |
Mar 15, 2017 | 113.28 | 116.63 | 112.94 | 114.62 | 3,940,796 | +1.87(+1.66%) |
Mar 14, 2017 | 113.35 | 114.21 | 112.37 | 112.76 | 4,032,453 | -0.98(-0.87%) |
Mar 13, 2017 | 113.95 | 114.46 | 112.53 | 113.74 | 4,033,474 | +0.35(+0.31%) |
Mar 10, 2017 | 114.17 | 115.84 | 113.00 | 113.39 | 4,599,398 | -0.77(-0.68%) |
Mar 09, 2017 | 117.77 | 117.84 | 114.06 | 114.17 | 5,978,488 | -3.62(-3.07%) |
Mar 08, 2017 | 119.03 | 119.28 | 117.24 | 117.79 | 4,858,247 | -1.75(-1.47%) |
Mar 07, 2017 | 120.35 | 120.75 | 118.62 | 119.54 | 2,046,169 | -1.02(-0.84%) |
Mar 06, 2017 | 120.51 | 121.45 | 119.70 | 120.56 | 1,637,686 | -0.40(-0.33%) |
Mar 03, 2017 | 122.39 | 122.53 | 120.56 | 120.96 | 2,568,773 | -1.17(-0.96%) |
Mar 02, 2017 | 123.07 | 123.09 | 121.10 | 122.14 | 2,323,287 | -0.93(-0.76%) |