Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 98.28 | 99.00 | 97.56 | 98.03 | 3,985,160 | +0.25(+0.26%) |
May 30, 2017 | 98.04 | 98.60 | 96.85 | 97.78 | 5,595,735 | +0.08(+0.08%) |
May 26, 2017 | 98.77 | 99.44 | 96.18 | 97.70 | 6,660,773 | -0.80(-0.81%) |
May 25, 2017 | 104.36 | 104.49 | 98.40 | 98.50 | 8,367,992 | -2.58(-2.55%) |
May 24, 2017 | 104.50 | 105.00 | 98.63 | 101.08 | 9,759,689 | -3.56(-3.40%) |
May 23, 2017 | 111.41 | 112.65 | 102.47 | 104.64 | 18,835,518 | -10.78(-9.34%) |
May 22, 2017 | 113.95 | 115.54 | 112.58 | 115.42 | 2,228,059 | +1.58(+1.39%) |
May 19, 2017 | 117.16 | 117.16 | 113.49 | 113.84 | 2,613,737 | -2.83(-2.43%) |
May 18, 2017 | 116.44 | 117.84 | 115.84 | 116.67 | 2,014,148 | +0.52(+0.45%) |
May 17, 2017 | 119.28 | 119.56 | 116.10 | 116.15 | 1,414,210 | -4.15(-3.45%) |
May 16, 2017 | 120.75 | 121.09 | 119.87 | 120.30 | 1,101,772 | -0.63(-0.52%) |
May 15, 2017 | 120.50 | 121.45 | 120.30 | 120.93 | 1,354,470 | +0.85(+0.71%) |
May 12, 2017 | 119.00 | 121.39 | 118.11 | 120.08 | 2,307,983 | +1.04(+0.87%) |
May 11, 2017 | 120.60 | 121.12 | 118.58 | 119.04 | 3,007,143 | -1.91(-1.58%) |
May 10, 2017 | 124.99 | 125.37 | 120.57 | 120.95 | 1,492,670 | -3.75(-3.01%) |
May 09, 2017 | 124.10 | 125.80 | 123.19 | 124.70 | 1,491,339 | +0.22(+0.18%) |
May 08, 2017 | 129.12 | 129.99 | 122.02 | 124.48 | 5,197,312 | -4.34(-3.37%) |
May 05, 2017 | 130.63 | 130.63 | 128.60 | 128.82 | 1,383,018 | -1.33(-1.02%) |
May 04, 2017 | 130.50 | 131.35 | 128.86 | 130.15 | 1,180,812 | -0.28(-0.21%) |
May 03, 2017 | 133.04 | 133.04 | 129.47 | 130.43 | 1,401,135 | -2.98(-2.23%) |
May 02, 2017 | 130.91 | 133.67 | 130.06 | 133.41 | 2,622,706 | +1.82(+1.38%) |
May 01, 2017 | 128.00 | 131.76 | 127.15 | 131.59 | 2,375,157 | +3.81(+2.98%) |
Apr 28, 2017 | 127.67 | 128.74 | 125.64 | 127.78 | 3,167,438 | +0.87(+0.69%) |
Apr 27, 2017 | 125.00 | 127.94 | 121.70 | 126.91 | 3,823,881 | +6.18(+5.12%) |
Apr 26, 2017 | 120.60 | 122.93 | 120.12 | 120.73 | 1,646,401 | +0.18(+0.15%) |
Apr 25, 2017 | 120.02 | 122.07 | 119.47 | 120.55 | 1,738,383 | +1.01(+0.84%) |
Apr 24, 2017 | 117.99 | 120.42 | 117.50 | 119.54 | 2,812,887 | +2.72(+2.33%) |
Apr 21, 2017 | 118.64 | 119.30 | 115.57 | 116.82 | 2,043,478 | -1.90(-1.60%) |
Apr 20, 2017 | 121.00 | 121.00 | 117.99 | 118.72 | 1,409,582 | -1.77(-1.47%) |
Apr 19, 2017 | 118.75 | 121.00 | 118.02 | 120.49 | 2,166,204 | +2.27(+1.92%) |
Apr 18, 2017 | 118.07 | 118.94 | 117.35 | 118.22 | 1,007,797 | -0.61(-0.51%) |
Apr 17, 2017 | 118.35 | 119.57 | 117.24 | 118.83 | 1,525,453 | +0.48(+0.41%) |
Apr 13, 2017 | 114.76 | 118.64 | 114.73 | 118.35 | 1,702,803 | +3.78(+3.30%) |
Apr 12, 2017 | 117.09 | 117.73 | 114.32 | 114.57 | 1,309,039 | -2.32(-1.98%) |
Apr 11, 2017 | 117.05 | 118.24 | 115.66 | 116.89 | 771,860 | -0.52(-0.44%) |
Apr 10, 2017 | 115.92 | 118.09 | 115.01 | 117.41 | 1,239,132 | +1.79(+1.55%) |
Apr 07, 2017 | 115.78 | 116.26 | 113.42 | 115.62 | 2,706,981 | +0.13(+0.11%) |
Apr 06, 2017 | 116.30 | 116.70 | 114.16 | 115.49 | 3,365,050 | -0.72(-0.62%) |
Apr 05, 2017 | 118.17 | 119.72 | 115.94 | 116.21 | 1,942,266 | -2.09(-1.77%) |
Apr 04, 2017 | 119.35 | 120.33 | 117.86 | 118.30 | 1,614,606 | -0.99(-0.83%) |
Apr 03, 2017 | 121.52 | 122.29 | 119.15 | 119.29 | 1,497,989 | -1.95(-1.61%) |
Mar 31, 2017 | 121.49 | 121.87 | 119.22 | 121.24 | 2,033,669 | -0.84(-0.69%) |
Mar 30, 2017 | 120.70 | 122.93 | 120.00 | 122.08 | 1,837,537 | +1.36(+1.13%) |
Mar 29, 2017 | 118.53 | 121.44 | 118.03 | 120.72 | 1,844,154 | +2.19(+1.85%) |
Mar 28, 2017 | 118.64 | 119.50 | 118.04 | 118.53 | 1,115,367 | -0.30(-0.25%) |
Mar 27, 2017 | 117.67 | 119.05 | 115.58 | 118.83 | 2,400,397 | -0.43(-0.36%) |
Mar 24, 2017 | 120.94 | 121.43 | 118.73 | 119.26 | 1,292,350 | -1.00(-0.83%) |
Mar 23, 2017 | 119.79 | 121.07 | 119.55 | 120.26 | 1,409,885 | +0.18(+0.15%) |
Mar 22, 2017 | 118.72 | 120.22 | 118.09 | 120.08 | 1,394,955 | +1.38(+1.16%) |
Mar 21, 2017 | 120.89 | 120.98 | 116.96 | 118.70 | 2,073,205 | -1.50(-1.25%) |
Mar 20, 2017 | 122.18 | 122.29 | 119.61 | 120.20 | 1,392,905 | -1.88(-1.54%) |
Mar 17, 2017 | 123.07 | 123.61 | 121.34 | 122.08 | 2,441,178 | -0.33(-0.27%) |
Mar 16, 2017 | 122.14 | 124.05 | 121.76 | 122.41 | 1,476,942 | +0.29(+0.24%) |
Mar 15, 2017 | 121.74 | 122.73 | 121.02 | 122.12 | 1,909,055 | +0.52(+0.43%) |
Mar 14, 2017 | 124.67 | 124.85 | 121.50 | 121.60 | 1,757,468 | -3.14(-2.52%) |
Mar 13, 2017 | 126.94 | 126.94 | 124.13 | 124.74 | 1,459,714 | -2.57(-2.02%) |
Mar 10, 2017 | 127.53 | 128.20 | 125.44 | 127.31 | 1,710,651 | +0.76(+0.60%) |
Mar 09, 2017 | 127.41 | 127.81 | 124.16 | 126.55 | 2,182,253 | -0.86(-0.67%) |
Mar 08, 2017 | 129.60 | 131.34 | 126.17 | 127.41 | 3,160,128 | -1.77(-1.37%) |
Mar 07, 2017 | 132.37 | 133.19 | 128.90 | 129.18 | 1,318,432 | -4.15(-3.11%) |
Mar 06, 2017 | 134.86 | 135.86 | 133.06 | 133.33 | 1,209,052 | -1.66(-1.23%) |
Mar 03, 2017 | 132.40 | 135.21 | 132.24 | 134.99 | 1,692,814 | +2.05(+1.54%) |
Mar 02, 2017 | 133.80 | 134.41 | 132.53 | 132.94 | 1,244,533 | -1.27(-0.95%) |