Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 115.34 | 115.99 | 114.80 | 115.63 | 974,839 | +0.40(+0.35%) |
May 30, 2017 | 116.03 | 116.90 | 114.98 | 115.23 | 708,779 | -1.32(-1.13%) |
May 26, 2017 | 118.21 | 118.36 | 116.34 | 116.55 | 687,318 | -1.41(-1.20%) |
May 25, 2017 | 117.07 | 118.12 | 116.80 | 117.96 | 536,885 | +0.93(+0.80%) |
May 24, 2017 | 116.43 | 117.31 | 115.86 | 117.03 | 749,467 | +0.82(+0.70%) |
May 23, 2017 | 117.04 | 117.38 | 116.11 | 116.21 | 725,831 | -0.50(-0.43%) |
May 22, 2017 | 115.63 | 116.97 | 115.52 | 116.71 | 632,871 | +0.79(+0.68%) |
May 19, 2017 | 115.27 | 116.20 | 114.47 | 115.92 | 434,954 | +0.91(+0.79%) |
May 18, 2017 | 114.50 | 115.81 | 114.11 | 115.02 | 856,184 | +0.62(+0.55%) |
May 17, 2017 | 114.92 | 115.34 | 113.64 | 114.39 | 1,061,976 | -0.52(-0.46%) |
May 16, 2017 | 117.19 | 117.19 | 114.45 | 114.92 | 902,187 | -1.99(-1.70%) |
May 15, 2017 | 115.96 | 117.31 | 115.76 | 116.90 | 715,005 | +1.01(+0.87%) |
May 12, 2017 | 116.93 | 117.59 | 115.06 | 115.90 | 871,789 | -1.50(-1.28%) |
May 11, 2017 | 117.53 | 118.48 | 117.12 | 117.40 | 914,355 | -0.47(-0.40%) |
May 10, 2017 | 117.76 | 118.37 | 117.47 | 117.88 | 838,957 | -0.27(-0.23%) |
May 09, 2017 | 118.28 | 118.85 | 118.10 | 118.15 | 433,463 | -0.13(-0.11%) |
May 08, 2017 | 118.28 | 118.85 | 117.74 | 118.28 | 599,892 | -0.16(-0.13%) |
May 05, 2017 | 117.29 | 118.57 | 116.64 | 118.44 | 861,220 | +1.23(+1.05%) |
May 04, 2017 | 116.92 | 117.45 | 116.62 | 117.21 | 580,196 | +0.25(+0.21%) |
May 03, 2017 | 117.31 | 117.49 | 116.49 | 116.96 | 680,495 | -0.39(-0.33%) |
May 02, 2017 | 118.10 | 118.55 | 117.11 | 117.35 | 975,889 | +0.05(+0.04%) |
May 01, 2017 | 116.93 | 117.82 | 116.83 | 117.30 | 901,098 | +0.72(+0.61%) |
Apr 28, 2017 | 116.05 | 116.84 | 115.80 | 116.59 | 1,127,051 | +0.39(+0.34%) |
Apr 27, 2017 | 115.57 | 116.54 | 115.37 | 116.20 | 831,563 | +0.82(+0.71%) |
Apr 26, 2017 | 115.49 | 116.60 | 114.55 | 115.37 | 1,530,135 | -0.17(-0.14%) |
Apr 25, 2017 | 115.52 | 116.75 | 111.63 | 115.54 | 3,243,388 | -4.76(-3.96%) |
Apr 24, 2017 | 120.31 | 120.75 | 119.69 | 120.30 | 872,610 | +1.10(+0.92%) |
Apr 21, 2017 | 120.93 | 120.97 | 118.98 | 119.20 | 1,008,637 | -1.97(-1.63%) |
Apr 20, 2017 | 119.24 | 121.98 | 119.24 | 121.17 | 1,423,535 | +2.38(+2.00%) |
Apr 19, 2017 | 118.58 | 118.88 | 117.99 | 118.79 | 995,760 | +0.51(+0.43%) |
Apr 18, 2017 | 117.97 | 118.53 | 117.37 | 118.28 | 614,702 | -0.27(-0.22%) |
Apr 17, 2017 | 118.41 | 119.07 | 118.06 | 118.55 | 947,640 | +0.34(+0.29%) |
Apr 13, 2017 | 118.41 | 118.75 | 117.97 | 118.21 | 596,043 | -0.39(-0.33%) |
Apr 12, 2017 | 119.33 | 119.49 | 118.42 | 118.60 | 612,857 | -0.64(-0.54%) |
Apr 11, 2017 | 119.06 | 119.55 | 118.49 | 119.24 | 613,765 | -0.12(-0.10%) |
Apr 10, 2017 | 119.32 | 120.23 | 119.13 | 119.37 | 489,360 | +0.08(+0.07%) |
Apr 07, 2017 | 119.64 | 119.77 | 118.51 | 119.28 | 652,321 | -0.52(-0.44%) |
Apr 06, 2017 | 119.54 | 119.81 | 118.75 | 119.81 | 1,652,995 | +0.39(+0.33%) |
Apr 05, 2017 | 119.80 | 121.15 | 119.19 | 119.42 | 633,509 | +0.03(+0.03%) |
Apr 04, 2017 | 120.01 | 120.21 | 119.20 | 119.38 | 588,899 | -0.86(-0.72%) |
Apr 03, 2017 | 118.75 | 120.37 | 118.75 | 120.25 | 917,628 | +0.90(+0.75%) |
Mar 31, 2017 | 119.79 | 119.98 | 119.08 | 119.35 | 495,565 | -0.42(-0.35%) |
Mar 30, 2017 | 118.38 | 120.10 | 118.23 | 119.77 | 517,920 | +0.66(+0.55%) |
Mar 29, 2017 | 118.70 | 119.47 | 118.51 | 119.12 | 517,454 | +0.23(+0.20%) |
Mar 28, 2017 | 118.23 | 119.05 | 117.53 | 118.88 | 710,992 | +0.32(+0.27%) |
Mar 27, 2017 | 117.58 | 118.60 | 117.35 | 118.57 | 1,004,053 | +0.44(+0.37%) |
Mar 24, 2017 | 117.91 | 118.62 | 117.69 | 118.13 | 1,048,682 | +0.42(+0.35%) |
Mar 23, 2017 | 118.44 | 119.07 | 117.34 | 117.71 | 959,972 | -0.67(-0.56%) |
Mar 22, 2017 | 118.81 | 119.22 | 117.83 | 118.38 | 1,077,924 | -0.14(-0.12%) |
Mar 21, 2017 | 119.72 | 120.11 | 118.13 | 118.52 | 792,792 | -0.97(-0.81%) |
Mar 20, 2017 | 119.78 | 120.13 | 119.02 | 119.49 | 923,160 | -0.09(-0.08%) |
Mar 17, 2017 | 120.04 | 120.15 | 119.19 | 119.58 | 768,193 | -0.36(-0.30%) |
Mar 16, 2017 | 120.04 | 120.62 | 119.69 | 119.94 | 673,581 | -0.07(-0.06%) |
Mar 15, 2017 | 119.50 | 120.31 | 119.02 | 120.01 | 544,859 | +0.98(+0.82%) |
Mar 14, 2017 | 119.70 | 119.70 | 118.66 | 119.03 | 626,571 | -0.96(-0.80%) |
Mar 13, 2017 | 119.86 | 120.16 | 118.85 | 119.99 | 815,929 | +0.25(+0.21%) |
Mar 10, 2017 | 119.43 | 120.02 | 118.87 | 119.74 | 727,313 | +0.67(+0.57%) |
Mar 09, 2017 | 118.18 | 119.18 | 118.01 | 119.07 | 858,983 | +0.85(+0.72%) |
Mar 08, 2017 | 118.21 | 118.72 | 117.81 | 118.22 | 675,790 | +0.02(+0.01%) |
Mar 07, 2017 | 118.21 | 118.78 | 117.72 | 118.20 | 598,238 | -0.28(-0.24%) |
Mar 06, 2017 | 118.09 | 118.80 | 117.53 | 118.48 | 934,819 | +0.12(+0.10%) |
Mar 03, 2017 | 117.98 | 118.55 | 117.34 | 118.37 | 773,906 | +0.30(+0.25%) |
Mar 02, 2017 | 118.63 | 118.80 | 118.00 | 118.07 | 579,256 | -0.67(-0.57%) |