Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 115.48 | 116.40 | 114.96 | 116.13 | 1,842,184 | +0.63(+0.55%) |
May 30, 2017 | 115.02 | 115.71 | 114.57 | 115.50 | 1,810,399 | +0.08(+0.07%) |
May 26, 2017 | 114.77 | 115.61 | 114.75 | 115.41 | 983,716 | +0.37(+0.32%) |
May 25, 2017 | 115.13 | 115.36 | 114.69 | 115.04 | 675,440 | +0.14(+0.13%) |
May 24, 2017 | 114.20 | 114.99 | 113.96 | 114.90 | 1,158,930 | +0.67(+0.59%) |
May 23, 2017 | 114.97 | 115.23 | 113.97 | 114.22 | 1,061,452 | -0.80(-0.70%) |
May 22, 2017 | 115.38 | 115.84 | 114.49 | 115.03 | 1,000,178 | -0.19(-0.16%) |
May 19, 2017 | 113.96 | 115.79 | 113.91 | 115.21 | 1,446,941 | +1.33(+1.17%) |
May 18, 2017 | 113.50 | 114.33 | 112.43 | 113.88 | 1,527,565 | +0.45(+0.39%) |
May 17, 2017 | 115.54 | 115.28 | 113.32 | 113.43 | 1,514,113 | -2.11(-1.83%) |
May 16, 2017 | 116.30 | 116.30 | 114.98 | 115.54 | 1,111,086 | -0.41(-0.36%) |
May 15, 2017 | 116.11 | 115.19 | 115.95 | 1,344,009 | +0.37(+0.32%) | |
May 12, 2017 | 117.58 | 117.63 | 115.42 | 115.58 | 2,575,984 | -0.94(-0.80%) |
May 11, 2017 | 115.97 | 116.66 | 114.22 | 116.52 | 2,078,197 | -0.83(-0.70%) |
May 10, 2017 | 117.19 | 117.80 | 116.87 | 117.35 | 1,233,260 | +0.19(+0.17%) |
May 09, 2017 | 117.04 | 117.49 | 116.80 | 117.15 | 620,410 | +0.16(+0.14%) |
May 08, 2017 | 116.67 | 117.27 | 116.22 | 116.99 | 913,148 | +0.04(+0.04%) |
May 05, 2017 | 116.70 | 117.36 | 116.70 | 116.95 | 1,073,854 | +0.36(+0.31%) |
May 04, 2017 | 114.94 | 116.73 | 114.93 | 116.59 | 1,729,848 | +1.60(+1.39%) |
May 03, 2017 | 115.52 | 115.85 | 114.79 | 114.98 | 751,175 | -0.60(-0.52%) |
May 02, 2017 | 115.27 | 115.79 | 114.59 | 115.58 | 1,062,307 | +0.74(+0.65%) |
May 01, 2017 | 114.77 | 115.36 | 114.17 | 114.84 | 957,387 | -0.03(-0.03%) |
Apr 28, 2017 | 115.73 | 116.02 | 114.74 | 114.87 | 1,685,075 | -1.01(-0.87%) |
Apr 27, 2017 | 114.90 | 115.93 | 114.57 | 115.89 | 1,212,338 | +0.88(+0.76%) |
Apr 26, 2017 | 115.66 | 115.96 | 114.49 | 115.01 | 1,457,357 | -0.47(-0.41%) |
Apr 25, 2017 | 116.33 | 116.93 | 115.33 | 115.48 | 1,410,265 | -0.46(-0.39%) |
Apr 24, 2017 | 117.25 | 118.13 | 115.14 | 115.94 | 2,427,989 | -0.13(-0.11%) |
Apr 21, 2017 | 115.54 | 116.35 | 113.06 | 116.06 | 3,433,736 | +4.09(+3.65%) |
Apr 20, 2017 | 111.14 | 112.16 | 110.76 | 111.97 | 1,256,529 | +1.40(+1.27%) |
Apr 19, 2017 | 111.28 | 112.17 | 110.24 | 110.57 | 1,144,548 | -0.14(-0.12%) |
Apr 18, 2017 | 110.27 | 110.89 | 109.72 | 110.71 | 1,112,297 | +0.03(+0.03%) |
Apr 17, 2017 | 110.44 | 111.00 | 109.74 | 110.67 | 1,600,852 | +0.51(+0.46%) |
Apr 13, 2017 | 111.45 | 111.81 | 110.17 | 110.17 | 827,172 | -1.43(-1.28%) |
Apr 12, 2017 | 111.99 | 112.26 | 111.35 | 111.59 | 1,337,344 | -0.27(-0.24%) |
Apr 11, 2017 | 111.63 | 112.11 | 111.03 | 111.86 | 847,928 | +0.05(+0.05%) |
Apr 10, 2017 | 111.67 | 112.27 | 111.09 | 111.81 | 986,682 | +0.21(+0.19%) |
Apr 07, 2017 | 111.65 | 112.22 | 111.37 | 111.60 | 835,930 | -0.12(-0.11%) |
Apr 06, 2017 | 110.69 | 112.36 | 110.69 | 111.72 | 1,008,034 | +1.11(+1.00%) |
Apr 05, 2017 | 111.47 | 112.43 | 110.33 | 110.61 | 1,062,004 | -0.71(-0.64%) |
Apr 04, 2017 | 111.61 | 111.91 | 110.85 | 111.32 | 1,097,886 | -0.39(-0.35%) |
Apr 03, 2017 | 112.32 | 112.56 | 110.88 | 111.71 | 832,745 | -0.40(-0.35%) |
Mar 31, 2017 | 111.67 | 112.48 | 111.38 | 112.11 | 980,391 | +0.19(+0.17%) |
Mar 30, 2017 | 111.25 | 112.21 | 111.14 | 111.91 | 573,136 | +0.53(+0.48%) |
Mar 29, 2017 | 111.14 | 111.65 | 110.78 | 111.38 | 719,377 | -0.08(-0.07%) |
Mar 28, 2017 | 110.18 | 111.78 | 109.97 | 111.46 | 773,101 | +1.09(+0.99%) |
Mar 27, 2017 | 109.22 | 110.76 | 108.06 | 110.37 | 814,704 | +0.01(+0.01%) |
Mar 24, 2017 | 110.70 | 111.38 | 109.88 | 110.36 | 673,788 | -0.30(-0.27%) |
Mar 23, 2017 | 110.27 | 111.36 | 109.90 | 110.66 | 778,158 | +0.47(+0.43%) |
Mar 22, 2017 | 109.25 | 110.51 | 108.66 | 110.19 | 967,165 | +0.87(+0.79%) |
Mar 21, 2017 | 111.18 | 111.22 | 109.14 | 109.32 | 879,965 | -1.38(-1.25%) |
Mar 20, 2017 | 111.00 | 111.65 | 110.32 | 110.71 | 753,120 | -0.10(-0.09%) |
Mar 17, 2017 | 110.91 | 111.39 | 110.13 | 110.81 | 2,061,308 | +0.16(+0.14%) |
Mar 16, 2017 | 115.51 | 115.51 | 110.07 | 110.65 | 1,046,599 | +0.06(+0.05%) |
Mar 15, 2017 | 109.83 | 110.74 | 109.36 | 110.59 | 1,093,147 | +1.16(+1.06%) |
Mar 14, 2017 | 109.78 | 110.13 | 109.02 | 109.42 | 861,776 | -0.85(-0.77%) |
Mar 13, 2017 | 109.47 | 110.69 | 109.11 | 110.28 | 1,849,175 | +1.27(+1.17%) |
Mar 10, 2017 | 108.11 | 109.03 | 107.83 | 109.00 | 640,308 | +1.32(+1.22%) |
Mar 09, 2017 | 107.93 | 108.39 | 107.53 | 107.69 | 813,269 | -0.54(-0.50%) |
Mar 08, 2017 | 107.87 | 108.63 | 107.85 | 108.22 | 731,870 | +0.30(+0.28%) |
Mar 07, 2017 | 108.29 | 108.64 | 107.80 | 107.92 | 928,849 | -0.55(-0.51%) |
Mar 06, 2017 | 107.20 | 109.39 | 107.20 | 108.47 | 881,471 | +0.44(+0.41%) |
Mar 03, 2017 | 108.05 | 108.36 | 107.25 | 108.03 | 634,996 | -0.05(-0.05%) |
Mar 02, 2017 | 108.54 | 109.18 | 107.95 | 108.08 | 608,708 | -1.01(-0.93%) |