Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 111.63 | 111.73 | 109.74 | 110.26 | 939,909 | -1.43(-1.28%) |
May 30, 2017 | 112.53 | 112.76 | 111.66 | 111.69 | 553,749 | -0.81(-0.72%) |
May 26, 2017 | 113.91 | 113.91 | 111.89 | 112.50 | 597,619 | -1.20(-1.06%) |
May 25, 2017 | 112.98 | 114.33 | 112.66 | 113.71 | 604,194 | +1.21(+1.08%) |
May 24, 2017 | 113.55 | 114.03 | 111.47 | 112.50 | 1,468,664 | -2.69(-2.34%) |
May 23, 2017 | 116.33 | 116.74 | 115.03 | 115.19 | 300,893 | -1.01(-0.87%) |
May 22, 2017 | 114.82 | 116.50 | 114.82 | 116.20 | 451,953 | +1.16(+1.01%) |
May 19, 2017 | 115.80 | 116.08 | 114.65 | 115.03 | 535,413 | +0.25(+0.22%) |
May 18, 2017 | 115.02 | 115.66 | 114.65 | 114.78 | 622,488 | -0.17(-0.15%) |
May 17, 2017 | 117.15 | 117.28 | 114.96 | 114.96 | 553,975 | -2.19(-1.87%) |
May 16, 2017 | 118.79 | 119.00 | 117.11 | 117.15 | 278,304 | -0.96(-0.81%) |
May 15, 2017 | 118.21 | 119.00 | 117.74 | 118.11 | 489,041 | -0.43(-0.36%) |
May 12, 2017 | 118.95 | 119.17 | 117.65 | 118.53 | 290,359 | -0.52(-0.44%) |
May 11, 2017 | 119.33 | 119.94 | 117.83 | 119.06 | 482,686 | -0.76(-0.63%) |
May 10, 2017 | 118.69 | 120.18 | 118.63 | 119.81 | 441,716 | +1.08(+0.91%) |
May 09, 2017 | 117.72 | 119.44 | 117.66 | 118.74 | 525,756 | +1.14(+0.97%) |
May 08, 2017 | 118.23 | 118.92 | 117.06 | 117.59 | 644,004 | -0.65(-0.55%) |
May 05, 2017 | 118.95 | 119.12 | 117.72 | 118.24 | 677,549 | -0.49(-0.42%) |
May 04, 2017 | 119.40 | 120.10 | 117.55 | 118.74 | 1,736,628 | -1.17(-0.98%) |
May 03, 2017 | 120.54 | 121.64 | 118.83 | 119.91 | 1,213,255 | -0.67(-0.55%) |
May 02, 2017 | 117.19 | 121.55 | 117.19 | 120.58 | 1,083,943 | +3.84(+3.29%) |
May 01, 2017 | 117.01 | 117.67 | 116.22 | 116.74 | 623,656 | -0.31(-0.26%) |
Apr 28, 2017 | 114.56 | 117.16 | 114.56 | 117.05 | 785,783 | +2.47(+2.16%) |
Apr 27, 2017 | 115.02 | 115.68 | 114.26 | 114.58 | 699,916 | -0.25(-0.22%) |
Apr 26, 2017 | 116.82 | 119.62 | 112.72 | 114.83 | 1,550,149 | -2.86(-2.43%) |
Apr 25, 2017 | 117.46 | 118.19 | 116.83 | 117.69 | 805,946 | +0.50(+0.43%) |
Apr 24, 2017 | 116.53 | 117.39 | 116.03 | 117.19 | 582,665 | +2.00(+1.73%) |
Apr 21, 2017 | 115.36 | 115.64 | 114.53 | 115.19 | 483,666 | -0.28(-0.24%) |
Apr 20, 2017 | 116.31 | 116.31 | 113.26 | 115.47 | 1,201,300 | -0.93(-0.80%) |
Apr 19, 2017 | 116.63 | 117.27 | 116.27 | 116.40 | 511,798 | +0.19(+0.17%) |
Apr 18, 2017 | 117.86 | 117.86 | 113.65 | 116.21 | 1,440,643 | -2.05(-1.73%) |
Apr 17, 2017 | 117.29 | 118.28 | 116.86 | 118.25 | 420,075 | +0.18(+0.16%) |
Apr 13, 2017 | 119.49 | 119.49 | 117.93 | 118.07 | 394,265 | -1.21(-1.02%) |
Apr 12, 2017 | 119.36 | 119.52 | 117.94 | 119.28 | 289,504 | +0.18(+0.15%) |
Apr 11, 2017 | 119.01 | 119.62 | 116.96 | 119.10 | 725,087 | -0.56(-0.47%) |
Apr 10, 2017 | 119.31 | 120.17 | 118.86 | 119.66 | 468,074 | +0.18(+0.15%) |
Apr 07, 2017 | 120.02 | 120.04 | 118.86 | 119.47 | 330,771 | -0.70(-0.58%) |
Apr 06, 2017 | 119.85 | 120.32 | 118.65 | 120.17 | 424,921 | +0.32(+0.27%) |
Apr 05, 2017 | 119.82 | 122.61 | 119.45 | 119.85 | 614,340 | +0.59(+0.50%) |
Apr 04, 2017 | 121.09 | 121.23 | 118.11 | 119.26 | 902,498 | -1.97(-1.62%) |
Apr 03, 2017 | 120.83 | 121.51 | 120.18 | 121.23 | 599,656 | +0.60(+0.50%) |
Mar 31, 2017 | 121.74 | 122.21 | 120.36 | 120.63 | 806,863 | -1.17(-0.96%) |
Mar 30, 2017 | 120.34 | 122.37 | 119.98 | 121.80 | 603,749 | +1.07(+0.88%) |
Mar 29, 2017 | 121.25 | 122.12 | 120.61 | 120.73 | 639,433 | -0.88(-0.73%) |
Mar 28, 2017 | 121.49 | 121.87 | 119.49 | 121.62 | 1,398,636 | -0.48(-0.40%) |
Mar 27, 2017 | 118.85 | 124.54 | 118.85 | 122.10 | 2,242,068 | +3.95(+3.35%) |
Mar 24, 2017 | 115.90 | 119.11 | 115.63 | 118.15 | 1,473,684 | +2.97(+2.58%) |
Mar 23, 2017 | 115.13 | 116.55 | 114.86 | 115.18 | 648,710 | +0.11(+0.09%) |
Mar 22, 2017 | 114.74 | 115.32 | 113.90 | 115.07 | 551,389 | +0.63(+0.55%) |
Mar 21, 2017 | 115.96 | 116.59 | 114.18 | 114.44 | 749,449 | -1.39(-1.20%) |
Mar 20, 2017 | 116.55 | 116.92 | 115.11 | 115.83 | 486,065 | -0.56(-0.48%) |
Mar 17, 2017 | 117.23 | 117.38 | 115.89 | 116.39 | 847,036 | -0.60(-0.51%) |
Mar 16, 2017 | 118.02 | 118.02 | 115.57 | 116.99 | 463,825 | -0.75(-0.63%) |
Mar 15, 2017 | 116.59 | 118.08 | 116.36 | 117.74 | 658,928 | +1.38(+1.18%) |
Mar 14, 2017 | 117.04 | 117.44 | 115.64 | 116.36 | 814,094 | -1.87(-1.58%) |
Mar 13, 2017 | 118.35 | 118.77 | 117.39 | 118.23 | 541,633 | +0.16(+0.13%) |
Mar 10, 2017 | 120.02 | 120.28 | 117.56 | 118.08 | 882,389 | -2.05(-1.71%) |
Mar 09, 2017 | 120.06 | 121.22 | 118.89 | 120.13 | 726,192 | +0.13(+0.10%) |
Mar 08, 2017 | 120.08 | 120.98 | 119.63 | 120.01 | 523,185 | +0.06(+0.05%) |
Mar 07, 2017 | 121.67 | 122.09 | 119.19 | 119.95 | 860,541 | -2.72(-2.22%) |
Mar 06, 2017 | 121.79 | 123.24 | 121.33 | 122.67 | 1,116,874 | +0.95(+0.78%) |
Mar 03, 2017 | 119.26 | 121.75 | 119.09 | 121.72 | 816,612 | +2.67(+2.24%) |
Mar 02, 2017 | 120.91 | 121.31 | 118.83 | 119.06 | 860,157 | -2.65(-2.17%) |