Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 104.29 | 106.83 | 104.12 | 104.62 | 33,065 | -0.55(-0.52%) |
May 30, 2017 | 106.33 | 106.47 | 104.95 | 105.17 | 17,910 | -1.43(-1.34%) |
May 26, 2017 | 107.93 | 108.01 | 106.38 | 106.61 | 13,973 | -0.94(-0.87%) |
May 25, 2017 | 109.30 | 109.91 | 107.27 | 107.54 | 23,102 | -1.76(-1.61%) |
May 24, 2017 | 111.23 | 111.23 | 109.08 | 109.30 | 12,050 | -1.05(-0.95%) |
May 23, 2017 | 111.45 | 111.45 | 110.08 | 110.35 | 16,750 | +0.00(+0.00%) |
May 22, 2017 | 111.29 | 111.45 | 109.53 | 110.35 | 20,592 | -0.04(-0.04%) |
May 19, 2017 | 109.80 | 110.61 | 109.15 | 110.39 | 12,292 | +1.30(+1.19%) |
May 18, 2017 | 108.02 | 109.37 | 107.16 | 109.10 | 21,360 | +0.70(+0.65%) |
May 17, 2017 | 109.53 | 109.66 | 108.19 | 108.40 | 21,876 | -0.86(-0.79%) |
May 16, 2017 | 109.58 | 109.75 | 109.10 | 109.26 | 21,088 | +0.00(+0.00%) |
May 15, 2017 | 109.10 | 110.18 | 108.94 | 109.26 | 11,383 | +0.97(+0.90%) |
May 12, 2017 | 108.83 | 108.99 | 108.02 | 108.29 | 11,282 | +0.27(+0.25%) |
May 11, 2017 | 108.40 | 108.94 | 107.86 | 108.02 | 25,254 | -0.59(-0.55%) |
May 10, 2017 | 107.80 | 108.77 | 107.21 | 108.61 | 19,844 | +1.35(+1.26%) |
May 09, 2017 | 107.64 | 108.07 | 106.75 | 107.26 | 14,963 | -0.92(-0.85%) |
May 08, 2017 | 108.72 | 109.15 | 107.86 | 108.18 | 15,259 | -0.54(-0.50%) |
May 05, 2017 | 106.24 | 108.85 | 105.64 | 108.72 | 17,367 | +2.54(+2.39%) |
May 04, 2017 | 107.64 | 107.64 | 104.13 | 106.18 | 27,757 | -2.00(-1.85%) |
May 03, 2017 | 110.02 | 110.02 | 107.91 | 108.18 | 10,276 | -1.40(-1.28%) |
May 02, 2017 | 110.45 | 110.61 | 108.99 | 109.58 | 14,773 | +0.00(+0.00%) |
May 01, 2017 | 110.12 | 110.12 | 108.83 | 109.58 | 9,220 | +0.22(+0.20%) |
Apr 28, 2017 | 109.15 | 110.28 | 108.77 | 109.37 | 13,556 | +0.76(+0.70%) |
Apr 27, 2017 | 109.58 | 109.91 | 108.07 | 108.61 | 19,237 | -0.97(-0.89%) |
Apr 26, 2017 | 109.20 | 110.07 | 108.94 | 109.58 | 15,359 | +0.38(+0.35%) |
Apr 25, 2017 | 107.80 | 109.26 | 107.80 | 109.20 | 10,542 | +1.46(+1.35%) |
Apr 24, 2017 | 107.53 | 108.18 | 106.83 | 107.75 | 18,414 | +0.92(+0.86%) |
Apr 21, 2017 | 107.21 | 107.37 | 106.51 | 106.83 | 14,523 | -0.22(-0.20%) |
Apr 20, 2017 | 107.48 | 107.48 | 106.45 | 107.05 | 22,484 | -0.16(-0.15%) |
Apr 19, 2017 | 107.91 | 108.42 | 106.67 | 107.21 | 13,162 | -0.48(-0.45%) |
Apr 18, 2017 | 106.99 | 107.96 | 106.67 | 107.69 | 19,484 | -0.11(-0.10%) |
Apr 17, 2017 | 110.18 | 110.18 | 107.59 | 107.80 | 21,064 | -1.83(-1.67%) |
Apr 13, 2017 | 110.82 | 111.04 | 109.26 | 109.64 | 12,999 | -1.08(-0.97%) |
Apr 12, 2017 | 111.04 | 111.15 | 110.18 | 110.72 | 11,335 | -0.49(-0.44%) |
Apr 11, 2017 | 111.69 | 111.69 | 110.46 | 111.20 | 12,116 | -0.11(-0.10%) |
Apr 10, 2017 | 111.85 | 111.90 | 110.39 | 111.31 | 16,178 | +0.54(+0.49%) |
Apr 07, 2017 | 111.90 | 112.87 | 110.66 | 110.77 | 15,460 | -1.08(-0.96%) |
Apr 06, 2017 | 111.63 | 112.39 | 111.42 | 111.85 | 12,643 | +0.59(+0.53%) |
Apr 05, 2017 | 112.17 | 112.82 | 110.88 | 111.25 | 15,412 | -0.49(-0.43%) |
Apr 04, 2017 | 111.04 | 111.74 | 110.31 | 111.74 | 11,571 | +0.54(+0.48%) |
Apr 03, 2017 | 112.17 | 112.17 | 109.91 | 111.20 | 11,783 | -0.92(-0.82%) |
Mar 31, 2017 | 110.18 | 112.12 | 109.75 | 112.12 | 14,897 | +2.05(+1.86%) |
Mar 30, 2017 | 109.53 | 110.34 | 109.47 | 110.07 | 12,901 | +0.59(+0.54%) |
Mar 29, 2017 | 107.32 | 109.47 | 107.26 | 109.47 | 13,282 | +2.37(+2.22%) |
Mar 28, 2017 | 106.29 | 107.21 | 106.24 | 107.10 | 13,665 | +1.24(+1.17%) |
Mar 27, 2017 | 106.72 | 106.72 | 104.94 | 105.86 | 20,326 | -1.03(-0.96%) |
Mar 24, 2017 | 107.32 | 107.76 | 106.56 | 106.89 | 16,196 | +0.27(+0.25%) |
Mar 23, 2017 | 106.24 | 107.75 | 105.97 | 106.61 | 15,748 | +0.70(+0.66%) |
Mar 22, 2017 | 105.21 | 106.18 | 104.46 | 105.91 | 13,551 | +0.38(+0.36%) |
Mar 21, 2017 | 107.05 | 107.42 | 105.43 | 105.54 | 17,871 | -1.40(-1.31%) |
Mar 20, 2017 | 107.10 | 107.59 | 106.56 | 106.94 | 25,891 | +0.22(+0.20%) |
Mar 17, 2017 | 106.94 | 106.99 | 106.40 | 106.72 | 22,889 | +0.32(+0.30%) |
Mar 16, 2017 | 106.99 | 107.59 | 105.21 | 106.40 | 30,470 | -0.11(-0.10%) |
Mar 15, 2017 | 105.48 | 107.16 | 104.89 | 106.51 | 25,427 | +1.73(+1.65%) |
Mar 14, 2017 | 105.70 | 106.29 | 104.18 | 104.78 | 30,075 | -1.51(-1.42%) |
Mar 13, 2017 | 105.00 | 106.35 | 105.00 | 106.29 | 31,814 | +1.19(+1.13%) |
Mar 10, 2017 | 105.05 | 105.54 | 103.16 | 105.11 | 34,175 | +0.76(+0.72%) |
Mar 09, 2017 | 106.61 | 107.37 | 103.81 | 104.35 | 33,730 | -2.81(-2.62%) |
Mar 08, 2017 | 108.50 | 109.37 | 106.94 | 107.16 | 21,429 | -2.37(-2.17%) |
Mar 07, 2017 | 109.64 | 110.66 | 108.94 | 109.53 | 13,967 | -0.16(-0.14%) |
Mar 06, 2017 | 109.53 | 110.61 | 108.61 | 109.69 | 16,328 | -0.71(-0.64%) |
Mar 03, 2017 | 111.15 | 111.47 | 110.23 | 110.39 | 15,497 | -0.43(-0.39%) |
Mar 02, 2017 | 111.58 | 111.58 | 110.61 | 110.82 | 12,238 | -0.65(-0.58%) |