Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 112.15 | 115.15 | 109.70 | 110.25 | 163,181 | -1.20(-1.08%) |
May 30, 2017 | 109.60 | 111.80 | 108.00 | 111.45 | 46,885 | +0.50(+0.45%) |
May 26, 2017 | 115.60 | 116.53 | 110.95 | 110.95 | 52,091 | -6.15(-5.25%) |
May 25, 2017 | 116.60 | 117.90 | 114.00 | 117.10 | 25,760 | +0.50(+0.43%) |
May 24, 2017 | 115.70 | 116.75 | 114.65 | 116.60 | 54,252 | +1.25(+1.08%) |
May 23, 2017 | 115.60 | 116.10 | 114.15 | 115.35 | 29,818 | -0.25(-0.22%) |
May 22, 2017 | 110.20 | 115.70 | 110.20 | 115.60 | 44,686 | +3.90(+3.49%) |
May 19, 2017 | 111.70 | 112.62 | 110.65 | 111.70 | 23,866 | -0.45(-0.40%) |
May 18, 2017 | 110.40 | 117.15 | 110.40 | 112.15 | 21,586 | +0.85(+0.76%) |
May 17, 2017 | 115.15 | 115.55 | 111.30 | 111.30 | 31,159 | -5.55(-4.75%) |
May 16, 2017 | 118.50 | 118.50 | 116.65 | 116.85 | 44,832 | -0.40(-0.34%) |
May 15, 2017 | 117.10 | 118.16 | 116.90 | 117.25 | 16,276 | +0.60(+0.51%) |
May 12, 2017 | 120.62 | 120.62 | 115.65 | 116.65 | 14,146 | -1.20(-1.02%) |
May 11, 2017 | 119.65 | 119.65 | 115.75 | 117.85 | 27,901 | +0.80(+0.68%) |
May 10, 2017 | 119.15 | 121.42 | 117.05 | 117.05 | 20,886 | -3.65(-3.02%) |
May 09, 2017 | 118.55 | 121.00 | 118.00 | 120.70 | 33,267 | +2.55(+2.16%) |
May 08, 2017 | 118.75 | 118.95 | 117.60 | 118.15 | 13,604 | -0.35(-0.30%) |
May 05, 2017 | 118.95 | 119.80 | 115.95 | 118.50 | 28,117 | +0.40(+0.34%) |
May 04, 2017 | 116.20 | 119.85 | 114.60 | 118.10 | 13,595 | -0.30(-0.25%) |
May 03, 2017 | 118.80 | 120.85 | 117.60 | 118.40 | 18,411 | -0.95(-0.80%) |
May 02, 2017 | 119.75 | 120.30 | 118.75 | 119.35 | 34,558 | -0.85(-0.71%) |
May 01, 2017 | 119.75 | 120.25 | 118.85 | 120.20 | 20,856 | +1.45(+1.22%) |
Apr 28, 2017 | 120.50 | 120.53 | 118.35 | 118.75 | 27,875 | -1.75(-1.45%) |
Apr 27, 2017 | 120.10 | 121.10 | 120.10 | 120.50 | 24,555 | +0.30(+0.25%) |
Apr 26, 2017 | 117.95 | 121.30 | 116.83 | 120.20 | 43,561 | +1.55(+1.31%) |
Apr 25, 2017 | 119.20 | 119.95 | 118.05 | 118.65 | 32,256 | -0.10(-0.08%) |
Apr 24, 2017 | 118.30 | 118.90 | 116.35 | 118.75 | 27,717 | +2.25(+1.93%) |
Apr 21, 2017 | 115.55 | 117.60 | 114.95 | 116.50 | 61,321 | +1.10(+0.95%) |
Apr 20, 2017 | 115.30 | 116.00 | 114.75 | 115.40 | 32,986 | +0.30(+0.26%) |
Apr 19, 2017 | 114.90 | 116.35 | 114.75 | 115.10 | 22,616 | -0.90(-0.78%) |
Apr 18, 2017 | 115.25 | 117.33 | 115.15 | 116.00 | 20,551 | +0.40(+0.35%) |
Apr 17, 2017 | 115.30 | 116.00 | 113.40 | 115.60 | 42,179 | +0.80(+0.70%) |
Apr 13, 2017 | 115.60 | 115.70 | 114.60 | 114.80 | 14,595 | -0.95(-0.82%) |
Apr 12, 2017 | 116.30 | 116.70 | 115.15 | 115.75 | 22,601 | -1.10(-0.94%) |
Apr 11, 2017 | 114.65 | 117.00 | 114.40 | 116.85 | 28,511 | +1.65(+1.43%) |
Apr 10, 2017 | 116.15 | 117.00 | 115.15 | 115.20 | 16,168 | -1.30(-1.12%) |
Apr 07, 2017 | 115.40 | 117.95 | 115.30 | 116.50 | 55,709 | +0.50(+0.43%) |
Apr 06, 2017 | 114.20 | 116.30 | 114.20 | 116.00 | 32,590 | +0.80(+0.69%) |
Apr 05, 2017 | 115.20 | 116.25 | 114.70 | 115.20 | 37,263 | +0.45(+0.39%) |
Apr 04, 2017 | 115.85 | 117.95 | 114.44 | 114.75 | 26,064 | -1.30(-1.12%) |
Apr 03, 2017 | 116.35 | 118.25 | 115.63 | 116.05 | 67,728 | -0.35(-0.30%) |
Mar 31, 2017 | 116.80 | 117.92 | 116.30 | 116.40 | 40,521 | -0.50(-0.43%) |
Mar 30, 2017 | 116.60 | 119.25 | 115.25 | 116.90 | 26,743 | +0.70(+0.60%) |
Mar 29, 2017 | 117.15 | 117.72 | 115.05 | 116.20 | 18,122 | -0.85(-0.73%) |
Mar 28, 2017 | 116.00 | 117.20 | 115.15 | 117.05 | 92,997 | +1.40(+1.21%) |
Mar 27, 2017 | 115.15 | 116.05 | 111.05 | 115.65 | 33,313 | -0.20(-0.17%) |
Mar 24, 2017 | 117.00 | 117.10 | 115.50 | 115.85 | 41,009 | -0.60(-0.52%) |
Mar 23, 2017 | 115.80 | 117.40 | 115.62 | 116.45 | 75,766 | +0.55(+0.47%) |
Mar 22, 2017 | 115.50 | 116.00 | 114.00 | 115.90 | 51,100 | -0.10(-0.09%) |
Mar 21, 2017 | 118.60 | 118.70 | 115.50 | 116.00 | 40,340 | -1.90(-1.61%) |
Mar 20, 2017 | 116.75 | 118.40 | 115.85 | 117.90 | 24,726 | +1.15(+0.99%) |
Mar 17, 2017 | 118.05 | 118.65 | 116.60 | 116.75 | 144,549 | -1.90(-1.60%) |
Mar 16, 2017 | 117.45 | 119.40 | 117.00 | 118.65 | 73,421 | +2.50(+2.15%) |
Mar 15, 2017 | 116.15 | 117.50 | 114.10 | 116.15 | 47,931 | +0.85(+0.74%) |
Mar 14, 2017 | 114.70 | 115.75 | 114.20 | 115.30 | 23,446 | -0.70(-0.60%) |
Mar 13, 2017 | 115.40 | 117.88 | 115.40 | 116.00 | 21,042 | -0.15(-0.13%) |
Mar 10, 2017 | 115.45 | 116.45 | 114.65 | 116.15 | 36,580 | +1.45(+1.26%) |
Mar 09, 2017 | 116.30 | 117.50 | 114.60 | 114.70 | 19,096 | -2.05(-1.76%) |
Mar 08, 2017 | 119.35 | 119.35 | 116.45 | 116.75 | 22,099 | -1.45(-1.23%) |
Mar 07, 2017 | 119.85 | 119.85 | 117.50 | 118.20 | 30,217 | -0.75(-0.63%) |
Mar 06, 2017 | 118.65 | 119.95 | 117.40 | 118.95 | 32,435 | -0.10(-0.08%) |
Mar 03, 2017 | 118.35 | 119.40 | 117.00 | 119.05 | 33,422 | +0.40(+0.34%) |
Mar 02, 2017 | 119.25 | 120.45 | 118.40 | 118.65 | 22,524 | -1.80(-1.49%) |