Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 115.87 | 116.70 | 115.39 | 116.64 | 725,081 | +1.05(+0.91%) |
May 30, 2017 | 115.45 | 115.78 | 114.69 | 115.60 | 360,326 | -0.38(-0.33%) |
May 26, 2017 | 115.97 | 116.37 | 115.36 | 115.98 | 300,373 | -0.36(-0.31%) |
May 25, 2017 | 115.90 | 116.65 | 115.49 | 116.34 | 320,226 | +0.80(+0.69%) |
May 24, 2017 | 113.74 | 115.71 | 113.42 | 115.54 | 508,503 | +2.13(+1.88%) |
May 23, 2017 | 113.00 | 113.54 | 112.50 | 113.41 | 391,921 | +0.60(+0.53%) |
May 22, 2017 | 112.25 | 112.96 | 111.96 | 112.81 | 446,918 | +0.67(+0.59%) |
May 19, 2017 | 111.81 | 112.49 | 110.94 | 112.14 | 1,929,207 | +0.41(+0.37%) |
May 18, 2017 | 111.53 | 112.28 | 110.77 | 111.73 | 537,958 | +0.38(+0.34%) |
May 17, 2017 | 112.74 | 113.12 | 111.31 | 111.35 | 559,429 | -2.22(-1.96%) |
May 16, 2017 | 113.27 | 113.59 | 112.82 | 113.58 | 518,370 | +0.18(+0.16%) |
May 15, 2017 | 113.24 | 113.82 | 112.42 | 113.39 | 335,635 | +0.07(+0.06%) |
May 12, 2017 | 113.21 | 113.58 | 112.56 | 113.33 | 420,019 | -0.22(-0.20%) |
May 11, 2017 | 112.32 | 113.57 | 111.86 | 113.55 | 488,506 | +1.02(+0.91%) |
May 10, 2017 | 112.55 | 112.90 | 112.00 | 112.53 | 456,909 | -0.06(-0.05%) |
May 09, 2017 | 111.90 | 112.73 | 111.70 | 112.58 | 380,896 | +0.55(+0.49%) |
May 08, 2017 | 113.68 | 113.82 | 111.88 | 112.04 | 501,534 | -1.93(-1.69%) |
May 05, 2017 | 113.40 | 113.97 | 112.77 | 113.97 | 346,572 | +0.97(+0.86%) |
May 04, 2017 | 112.28 | 113.00 | 111.88 | 112.99 | 372,905 | +0.98(+0.88%) |
May 03, 2017 | 112.83 | 112.97 | 111.14 | 112.01 | 551,756 | -0.86(-0.76%) |
May 02, 2017 | 112.73 | 113.77 | 112.32 | 112.87 | 467,461 | +0.21(+0.19%) |
May 01, 2017 | 112.68 | 113.72 | 111.98 | 112.66 | 792,818 | -0.82(-0.73%) |
Apr 28, 2017 | 114.92 | 114.92 | 113.43 | 113.48 | 711,549 | -1.36(-1.19%) |
Apr 27, 2017 | 115.05 | 115.86 | 114.59 | 114.84 | 468,300 | -0.27(-0.23%) |
Apr 26, 2017 | 115.98 | 116.18 | 115.11 | 115.11 | 566,815 | -0.81(-0.70%) |
Apr 25, 2017 | 116.47 | 117.00 | 115.67 | 115.93 | 543,093 | -0.32(-0.27%) |
Apr 24, 2017 | 115.10 | 116.30 | 114.93 | 116.25 | 594,298 | +2.14(+1.88%) |
Apr 21, 2017 | 114.16 | 114.79 | 113.92 | 114.10 | 666,720 | +0.04(+0.03%) |
Apr 20, 2017 | 114.32 | 114.49 | 113.64 | 114.07 | 408,071 | +0.42(+0.37%) |
Apr 19, 2017 | 113.39 | 114.17 | 113.18 | 113.65 | 358,179 | +0.26(+0.23%) |
Apr 18, 2017 | 113.69 | 114.02 | 112.77 | 113.39 | 373,162 | -0.56(-0.50%) |
Apr 17, 2017 | 113.18 | 113.97 | 113.02 | 113.96 | 334,248 | +1.20(+1.07%) |
Apr 13, 2017 | 113.53 | 113.83 | 112.57 | 112.75 | 328,089 | -0.65(-0.57%) |
Apr 12, 2017 | 114.24 | 114.66 | 112.79 | 113.40 | 338,978 | -0.54(-0.47%) |
Apr 11, 2017 | 113.08 | 113.94 | 112.74 | 113.94 | 519,288 | +0.28(+0.24%) |
Apr 10, 2017 | 113.39 | 114.71 | 113.01 | 113.66 | 652,002 | +0.09(+0.08%) |
Apr 07, 2017 | 114.04 | 114.42 | 113.42 | 113.57 | 762,046 | -0.60(-0.53%) |
Apr 06, 2017 | 114.59 | 114.74 | 113.83 | 114.17 | 558,008 | -0.52(-0.45%) |
Apr 05, 2017 | 115.79 | 116.48 | 114.57 | 114.69 | 487,142 | -0.99(-0.86%) |
Apr 04, 2017 | 115.38 | 115.91 | 114.83 | 115.68 | 474,132 | +0.08(+0.07%) |
Apr 03, 2017 | 117.55 | 117.65 | 115.57 | 115.60 | 743,713 | -1.66(-1.41%) |
Mar 31, 2017 | 117.57 | 117.74 | 116.99 | 117.25 | 693,715 | -0.41(-0.35%) |
Mar 30, 2017 | 116.93 | 118.10 | 116.92 | 117.66 | 487,602 | +0.50(+0.43%) |
Mar 29, 2017 | 116.38 | 117.28 | 116.38 | 117.16 | 741,714 | +0.22(+0.19%) |
Mar 28, 2017 | 115.76 | 117.17 | 115.09 | 116.94 | 542,214 | +1.00(+0.86%) |
Mar 27, 2017 | 115.75 | 116.53 | 114.39 | 115.94 | 660,572 | -0.01(-0.01%) |
Mar 24, 2017 | 117.13 | 117.14 | 115.68 | 115.95 | 765,691 | -0.76(-0.65%) |
Mar 23, 2017 | 115.21 | 119.39 | 113.73 | 116.71 | 1,526,363 | +1.46(+1.27%) |
Mar 22, 2017 | 114.98 | 116.01 | 114.63 | 115.24 | 921,087 | +0.55(+0.48%) |
Mar 21, 2017 | 115.84 | 116.47 | 114.55 | 114.70 | 1,077,266 | -0.49(-0.43%) |
Mar 20, 2017 | 115.65 | 116.23 | 114.62 | 115.19 | 1,112,154 | -0.52(-0.45%) |
Mar 17, 2017 | 113.33 | 116.69 | 111.96 | 115.71 | 2,396,722 | +5.22(+4.72%) |
Mar 16, 2017 | 110.88 | 111.19 | 110.20 | 110.49 | 324,935 | -0.20(-0.18%) |
Mar 15, 2017 | 110.13 | 110.80 | 109.77 | 110.69 | 448,301 | +0.94(+0.85%) |
Mar 14, 2017 | 110.26 | 110.53 | 109.20 | 109.76 | 349,045 | -0.63(-0.57%) |
Mar 13, 2017 | 110.16 | 110.62 | 110.06 | 110.39 | 363,357 | +0.09(+0.08%) |
Mar 10, 2017 | 109.93 | 110.52 | 109.57 | 110.30 | 485,523 | +1.08(+0.98%) |
Mar 09, 2017 | 109.89 | 110.05 | 108.61 | 109.22 | 359,310 | -0.45(-0.41%) |
Mar 08, 2017 | 109.45 | 110.05 | 109.31 | 109.67 | 351,933 | +0.08(+0.08%) |
Mar 07, 2017 | 109.54 | 110.26 | 109.15 | 109.59 | 451,109 | -0.32(-0.29%) |
Mar 06, 2017 | 109.41 | 110.00 | 108.83 | 109.91 | 309,754 | +0.19(+0.17%) |
Mar 03, 2017 | 109.94 | 110.11 | 109.22 | 109.72 | 455,374 | -0.12(-0.11%) |
Mar 02, 2017 | 110.55 | 110.56 | 109.65 | 109.84 | 451,288 | -1.01(-0.91%) |