Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 110.70 | 112.69 | 107.13 | 108.01 | 177,633 | -2.39(-2.16%) |
May 30, 2017 | 111.71 | 113.33 | 110.18 | 110.40 | 101,178 | -1.54(-1.38%) |
May 26, 2017 | 110.91 | 113.19 | 109.85 | 111.94 | 225,239 | +1.03(+0.93%) |
May 25, 2017 | 110.29 | 111.27 | 109.28 | 110.91 | 185,266 | +1.55(+1.42%) |
May 24, 2017 | 108.27 | 109.94 | 108.27 | 109.36 | 83,732 | +1.39(+1.29%) |
May 23, 2017 | 107.59 | 108.36 | 107.13 | 107.97 | 88,334 | +0.38(+0.35%) |
May 22, 2017 | 107.10 | 108.14 | 107.01 | 107.59 | 56,988 | +0.40(+0.37%) |
May 19, 2017 | 107.21 | 108.14 | 106.70 | 107.19 | 110,530 | -0.05(-0.05%) |
May 18, 2017 | 109.39 | 109.74 | 107.01 | 107.24 | 101,479 | -2.23(-2.04%) |
May 17, 2017 | 111.44 | 110.61 | 109.16 | 109.47 | 202,879 | -1.97(-1.77%) |
May 16, 2017 | 111.19 | 111.87 | 110.00 | 111.44 | 84,688 | +0.31(+0.28%) |
May 15, 2017 | 110.88 | 111.54 | 110.75 | 111.13 | 74,955 | +1.11(+1.01%) |
May 12, 2017 | 109.68 | 110.58 | 109.12 | 110.02 | 105,416 | -0.36(-0.33%) |
May 11, 2017 | 110.00 | 111.40 | 109.65 | 110.38 | 108,778 | -0.01(-0.01%) |
May 10, 2017 | 110.47 | 111.54 | 109.44 | 110.39 | 95,582 | -0.71(-0.64%) |
May 09, 2017 | 111.18 | 112.16 | 110.57 | 111.10 | 122,339 | +0.53(+0.48%) |
May 08, 2017 | 110.24 | 111.65 | 110.02 | 110.57 | 90,366 | +0.58(+0.53%) |
May 05, 2017 | 110.57 | 110.94 | 109.00 | 109.99 | 124,624 | +0.36(+0.33%) |
May 04, 2017 | 108.66 | 110.29 | 105.20 | 109.63 | 318,333 | +0.70(+0.64%) |
May 03, 2017 | 112.01 | 116.87 | 108.37 | 108.93 | 347,066 | -2.85(-2.55%) |
May 02, 2017 | 113.66 | 114.35 | 110.20 | 111.78 | 177,404 | -2.29(-2.01%) |
May 01, 2017 | 113.77 | 115.70 | 113.44 | 114.07 | 102,625 | +1.00(+0.88%) |
Apr 28, 2017 | 114.77 | 114.80 | 112.47 | 113.07 | 128,111 | -1.23(-1.08%) |
Apr 27, 2017 | 112.22 | 114.47 | 112.22 | 114.30 | 125,461 | +2.26(+2.02%) |
Apr 26, 2017 | 111.91 | 113.59 | 111.89 | 112.04 | 123,611 | +0.12(+0.11%) |
Apr 25, 2017 | 112.22 | 113.30 | 111.74 | 111.92 | 104,253 | +0.57(+0.51%) |
Apr 24, 2017 | 111.86 | 112.73 | 111.27 | 111.35 | 110,111 | +1.10(+1.00%) |
Apr 21, 2017 | 110.73 | 110.83 | 109.14 | 110.25 | 102,316 | -0.49(-0.44%) |
Apr 20, 2017 | 106.85 | 111.40 | 106.85 | 110.74 | 181,142 | +4.63(+4.36%) |
Apr 19, 2017 | 104.70 | 106.58 | 104.68 | 106.11 | 239,079 | +1.98(+1.90%) |
Apr 18, 2017 | 103.95 | 104.87 | 103.56 | 104.13 | 99,412 | -0.48(-0.46%) |
Apr 17, 2017 | 102.51 | 104.64 | 102.51 | 104.61 | 107,540 | +2.06(+2.01%) |
Apr 13, 2017 | 103.02 | 104.19 | 102.55 | 102.55 | 93,862 | -0.38(-0.37%) |
Apr 12, 2017 | 104.20 | 104.63 | 102.55 | 102.93 | 74,006 | -1.70(-1.62%) |
Apr 11, 2017 | 102.55 | 104.97 | 102.55 | 104.63 | 90,164 | +2.20(+2.15%) |
Apr 10, 2017 | 100.88 | 102.95 | 100.69 | 102.43 | 111,029 | +1.28(+1.27%) |
Apr 07, 2017 | 101.60 | 103.20 | 100.67 | 101.15 | 130,680 | -0.61(-0.60%) |
Apr 06, 2017 | 101.72 | 102.16 | 100.82 | 101.76 | 134,312 | -0.27(-0.26%) |
Apr 05, 2017 | 103.76 | 104.99 | 101.67 | 102.03 | 107,945 | -1.58(-1.52%) |
Apr 04, 2017 | 104.05 | 105.13 | 103.28 | 103.61 | 119,955 | -1.47(-1.40%) |
Apr 03, 2017 | 110.55 | 110.55 | 104.81 | 105.08 | 141,878 | -5.85(-5.27%) |
Mar 31, 2017 | 110.43 | 111.75 | 110.14 | 110.93 | 117,560 | +0.42(+0.38%) |
Mar 30, 2017 | 109.78 | 111.03 | 108.35 | 110.51 | 83,846 | +0.71(+0.65%) |
Mar 29, 2017 | 109.93 | 110.29 | 109.55 | 109.80 | 62,083 | -0.60(-0.54%) |
Mar 28, 2017 | 109.34 | 110.79 | 108.92 | 110.40 | 95,986 | +0.91(+0.83%) |
Mar 27, 2017 | 107.70 | 109.61 | 107.17 | 109.49 | 94,632 | +0.06(+0.05%) |
Mar 24, 2017 | 110.56 | 111.61 | 109.15 | 109.43 | 79,665 | -0.97(-0.88%) |
Mar 23, 2017 | 110.49 | 112.42 | 109.92 | 110.40 | 83,397 | -0.83(-0.75%) |
Mar 22, 2017 | 112.02 | 112.29 | 110.30 | 111.23 | 91,691 | -1.02(-0.91%) |
Mar 21, 2017 | 116.38 | 116.38 | 111.66 | 112.25 | 141,760 | -3.67(-3.17%) |
Mar 20, 2017 | 116.80 | 116.80 | 114.19 | 115.92 | 112,478 | -0.06(-0.05%) |
Mar 17, 2017 | 115.06 | 116.22 | 114.65 | 115.98 | 204,022 | +0.69(+0.60%) |
Mar 16, 2017 | 114.98 | 115.90 | 114.33 | 115.29 | 142,298 | +1.38(+1.21%) |
Mar 15, 2017 | 113.04 | 114.94 | 113.04 | 113.91 | 157,173 | +1.75(+1.56%) |
Mar 14, 2017 | 111.05 | 112.99 | 110.11 | 112.16 | 91,429 | +1.03(+0.93%) |
Mar 13, 2017 | 112.28 | 110.00 | 111.13 | 64,978 | +0.51(+0.46%) | |
Mar 10, 2017 | 110.40 | 113.41 | 110.25 | 110.62 | 53,334 | -0.89(-0.80%) |
Mar 09, 2017 | 110.93 | 112.07 | 110.03 | 111.51 | 72,271 | +0.31(+0.28%) |
Mar 08, 2017 | 112.38 | 113.08 | 111.11 | 111.20 | 78,843 | -0.54(-0.48%) |
Mar 07, 2017 | 111.40 | 112.43 | 110.39 | 111.74 | 86,649 | -0.15(-0.13%) |
Mar 06, 2017 | 111.41 | 112.98 | 110.71 | 111.89 | 62,124 | -0.68(-0.60%) |
Mar 03, 2017 | 113.14 | 114.98 | 111.50 | 112.57 | 115,070 | -0.21(-0.19%) |
Mar 02, 2017 | 112.47 | 113.94 | 112.39 | 112.78 | 61,258 | -0.21(-0.19%) |