Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 114.02 | 114.14 | 113.24 | 114.05 | 68,983 | +0.20(+0.17%) |
May 30, 2017 | 113.77 | 113.99 | 113.48 | 113.85 | 71,081 | -0.20(-0.17%) |
May 26, 2017 | 113.83 | 114.16 | 113.79 | 114.05 | 46,066 | +0.11(+0.09%) |
May 25, 2017 | 113.72 | 114.08 | 113.51 | 113.94 | 126,423 | +0.55(+0.48%) |
May 24, 2017 | 113.35 | 113.88 | 113.09 | 113.39 | 100,555 | +0.00(+0.00%) |
May 23, 2017 | 113.38 | 113.43 | 112.80 | 113.39 | 72,736 | +0.31(+0.27%) |
May 22, 2017 | 113.05 | 113.28 | 112.73 | 113.09 | 104,847 | +0.78(+0.70%) |
May 19, 2017 | 111.30 | 112.78 | 111.28 | 112.31 | 68,088 | +1.45(+1.31%) |
May 18, 2017 | 110.37 | 111.38 | 109.78 | 110.86 | 78,567 | +0.08(+0.07%) |
May 17, 2017 | 112.04 | 112.06 | 110.67 | 110.78 | 243,389 | -2.28(-2.02%) |
May 16, 2017 | 113.36 | 113.36 | 112.63 | 113.06 | 74,030 | -0.10(-0.09%) |
May 15, 2017 | 112.70 | 113.30 | 112.61 | 113.16 | 70,091 | +0.58(+0.51%) |
May 12, 2017 | 113.01 | 113.01 | 112.40 | 112.59 | 69,202 | -0.80(-0.71%) |
May 11, 2017 | 113.09 | 113.53 | 112.36 | 113.39 | 244,769 | -0.15(-0.13%) |
May 10, 2017 | 113.75 | 113.78 | 113.22 | 113.54 | 87,906 | -0.29(-0.25%) |
May 09, 2017 | 113.86 | 114.04 | 113.63 | 113.83 | 109,104 | +0.12(+0.10%) |
May 08, 2017 | 114.12 | 114.14 | 113.56 | 113.71 | 64,045 | -0.39(-0.34%) |
May 05, 2017 | 113.56 | 114.10 | 113.36 | 114.10 | 81,328 | +0.61(+0.54%) |
May 04, 2017 | 113.68 | 113.81 | 112.86 | 113.48 | 125,168 | +0.04(+0.03%) |
May 03, 2017 | 113.22 | 113.57 | 112.85 | 113.45 | 91,390 | -0.05(-0.05%) |
May 02, 2017 | 113.25 | 113.51 | 113.00 | 113.50 | 104,341 | +0.47(+0.41%) |
May 01, 2017 | 113.47 | 113.48 | 112.74 | 113.03 | 251,670 | -0.25(-0.22%) |
Apr 28, 2017 | 114.15 | 114.15 | 113.19 | 113.29 | 68,369 | -0.62(-0.54%) |
Apr 27, 2017 | 113.92 | 114.33 | 113.56 | 113.91 | 81,374 | +0.05(+0.04%) |
Apr 26, 2017 | 114.02 | 114.52 | 113.86 | 113.86 | 83,249 | -0.09(-0.08%) |
Apr 25, 2017 | 113.67 | 114.22 | 113.51 | 113.95 | 141,533 | +0.73(+0.64%) |
Apr 24, 2017 | 113.09 | 113.45 | 112.91 | 113.22 | 123,430 | +1.52(+1.36%) |
Apr 21, 2017 | 111.73 | 112.04 | 111.38 | 111.70 | 96,388 | +0.04(+0.03%) |
Apr 20, 2017 | 110.90 | 112.03 | 110.60 | 111.67 | 96,034 | +1.31(+1.19%) |
Apr 19, 2017 | 110.53 | 110.96 | 110.19 | 110.36 | 95,074 | +0.21(+0.20%) |
Apr 18, 2017 | 109.82 | 110.30 | 109.67 | 110.14 | 79,070 | -0.17(-0.15%) |
Apr 17, 2017 | 109.47 | 110.32 | 109.31 | 110.31 | 70,650 | +1.14(+1.05%) |
Apr 13, 2017 | 109.83 | 110.23 | 109.17 | 109.17 | 85,025 | -0.91(-0.82%) |
Apr 12, 2017 | 111.61 | 111.61 | 109.97 | 110.08 | 91,399 | -1.56(-1.40%) |
Apr 11, 2017 | 111.28 | 111.66 | 110.56 | 111.64 | 77,773 | +0.23(+0.21%) |
Apr 10, 2017 | 111.24 | 112.03 | 111.10 | 111.41 | 120,421 | +0.31(+0.28%) |
Apr 07, 2017 | 111.07 | 111.42 | 110.72 | 111.09 | 165,221 | +0.19(+0.17%) |
Apr 06, 2017 | 110.48 | 111.37 | 110.41 | 110.91 | 72,345 | +0.40(+0.36%) |
Apr 05, 2017 | 111.28 | 112.23 | 110.39 | 110.51 | 113,706 | -0.35(-0.32%) |
Apr 04, 2017 | 110.62 | 110.94 | 110.55 | 110.86 | 72,516 | +0.13(+0.11%) |
Apr 03, 2017 | 111.31 | 111.53 | 110.11 | 110.73 | 128,782 | -0.48(-0.44%) |
Mar 31, 2017 | 111.30 | 111.70 | 111.13 | 111.22 | 76,771 | -0.25(-0.23%) |
Mar 30, 2017 | 110.89 | 111.54 | 110.82 | 111.47 | 82,561 | +0.67(+0.60%) |
Mar 29, 2017 | 110.64 | 111.40 | 110.28 | 110.81 | 74,987 | +0.11(+0.10%) |
Mar 28, 2017 | 109.41 | 111.06 | 109.31 | 110.70 | 80,239 | +1.16(+1.06%) |
Mar 27, 2017 | 108.76 | 109.76 | 108.27 | 109.54 | 122,023 | -0.35(-0.32%) |
Mar 24, 2017 | 110.39 | 110.67 | 109.50 | 109.89 | 88,736 | -0.36(-0.32%) |
Mar 23, 2017 | 110.25 | 110.93 | 110.03 | 110.25 | 67,779 | -0.04(-0.03%) |
Mar 22, 2017 | 109.95 | 110.42 | 109.62 | 110.28 | 94,209 | +0.31(+0.28%) |
Mar 21, 2017 | 112.22 | 112.24 | 109.90 | 109.98 | 110,030 | -1.89(-1.69%) |
Mar 20, 2017 | 112.18 | 112.31 | 111.71 | 111.86 | 83,232 | -0.27(-0.24%) |
Mar 17, 2017 | 112.07 | 112.42 | 111.76 | 112.13 | 68,446 | +0.44(+0.39%) |
Mar 16, 2017 | 112.29 | 112.29 | 111.56 | 111.69 | 92,689 | -0.41(-0.37%) |
Mar 15, 2017 | 110.96 | 112.39 | 110.84 | 112.11 | 83,005 | +1.41(+1.27%) |
Mar 14, 2017 | 111.27 | 111.35 | 110.38 | 110.70 | 90,116 | -1.01(-0.91%) |
Mar 13, 2017 | 111.72 | 111.86 | 111.38 | 111.71 | 86,692 | +0.02(+0.02%) |
Mar 10, 2017 | 111.44 | 111.72 | 110.80 | 111.69 | 102,075 | +0.80(+0.72%) |
Mar 09, 2017 | 111.65 | 111.73 | 110.52 | 110.90 | 100,096 | -0.60(-0.54%) |
Mar 08, 2017 | 112.00 | 112.13 | 111.39 | 111.50 | 86,979 | -0.44(-0.39%) |
Mar 07, 2017 | 112.22 | 112.46 | 111.83 | 111.94 | 164,396 | -0.47(-0.42%) |
Mar 06, 2017 | 112.28 | 112.51 | 112.05 | 112.41 | 105,884 | -0.38(-0.33%) |
Mar 03, 2017 | 112.64 | 112.96 | 112.25 | 112.79 | 97,841 | +0.09(+0.08%) |
Mar 02, 2017 | 113.83 | 113.83 | 112.62 | 112.70 | 111,457 | -1.19(-1.04%) |