Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 115.86 | 116.69 | 115.38 | 116.63 | 725,134 | +1.05(+0.91%) |
May 30, 2017 | 115.44 | 115.77 | 114.68 | 115.59 | 360,353 | -0.38(-0.33%) |
May 26, 2017 | 115.96 | 116.37 | 115.36 | 115.97 | 300,395 | -0.36(-0.31%) |
May 25, 2017 | 115.89 | 116.64 | 115.48 | 116.33 | 320,249 | +0.80(+0.69%) |
May 24, 2017 | 113.73 | 115.70 | 113.41 | 115.53 | 508,541 | +2.13(+1.88%) |
May 23, 2017 | 112.99 | 113.53 | 112.49 | 113.40 | 391,950 | +0.60(+0.53%) |
May 22, 2017 | 112.24 | 112.96 | 111.95 | 112.80 | 446,951 | +0.67(+0.59%) |
May 19, 2017 | 111.80 | 112.48 | 110.94 | 112.13 | 1,929,350 | +0.41(+0.36%) |
May 18, 2017 | 111.52 | 112.27 | 110.76 | 111.72 | 537,998 | +0.38(+0.34%) |
May 17, 2017 | 112.73 | 113.11 | 111.30 | 111.34 | 559,471 | -2.22(-1.96%) |
May 16, 2017 | 113.26 | 113.59 | 112.81 | 113.57 | 518,409 | +0.18(+0.16%) |
May 15, 2017 | 113.23 | 113.81 | 112.41 | 113.38 | 335,660 | +0.07(+0.06%) |
May 12, 2017 | 113.21 | 113.58 | 112.55 | 113.32 | 420,050 | -0.22(-0.20%) |
May 11, 2017 | 112.31 | 113.56 | 111.85 | 113.54 | 488,542 | +1.02(+0.91%) |
May 10, 2017 | 112.54 | 112.89 | 111.99 | 112.52 | 456,943 | -0.06(-0.05%) |
May 09, 2017 | 111.89 | 112.72 | 111.70 | 112.58 | 380,924 | +0.55(+0.49%) |
May 08, 2017 | 113.67 | 113.81 | 111.87 | 112.03 | 501,571 | -1.93(-1.69%) |
May 05, 2017 | 113.39 | 113.97 | 112.76 | 113.96 | 346,598 | +0.97(+0.86%) |
May 04, 2017 | 112.27 | 112.99 | 111.87 | 112.98 | 372,933 | +0.98(+0.88%) |
May 03, 2017 | 112.83 | 112.97 | 111.14 | 112.00 | 551,797 | -0.86(-0.76%) |
May 02, 2017 | 112.72 | 113.76 | 112.31 | 112.86 | 467,495 | +0.21(+0.19%) |
May 01, 2017 | 112.67 | 113.72 | 111.97 | 112.65 | 792,877 | -0.82(-0.73%) |
Apr 28, 2017 | 114.91 | 114.91 | 113.42 | 113.47 | 711,601 | -1.36(-1.19%) |
Apr 27, 2017 | 115.04 | 115.86 | 114.58 | 114.84 | 468,335 | -0.27(-0.23%) |
Apr 26, 2017 | 115.98 | 116.17 | 115.10 | 115.11 | 566,857 | -0.82(-0.70%) |
Apr 25, 2017 | 116.46 | 117.00 | 115.66 | 115.92 | 543,133 | -0.31(-0.27%) |
Apr 24, 2017 | 115.09 | 116.29 | 114.92 | 116.24 | 594,342 | +2.14(+1.88%) |
Apr 21, 2017 | 114.15 | 114.78 | 113.91 | 114.10 | 666,770 | +0.04(+0.03%) |
Apr 20, 2017 | 114.31 | 114.48 | 113.63 | 114.06 | 408,101 | +0.42(+0.37%) |
Apr 19, 2017 | 113.38 | 114.16 | 113.17 | 113.64 | 358,205 | +0.26(+0.23%) |
Apr 18, 2017 | 113.68 | 114.01 | 112.76 | 113.38 | 373,190 | -0.56(-0.50%) |
Apr 17, 2017 | 113.17 | 113.96 | 113.01 | 113.95 | 334,272 | +1.20(+1.07%) |
Apr 13, 2017 | 113.52 | 113.82 | 112.56 | 112.74 | 328,113 | -0.65(-0.57%) |
Apr 12, 2017 | 114.23 | 114.65 | 112.78 | 113.39 | 339,003 | -0.54(-0.47%) |
Apr 11, 2017 | 113.08 | 113.93 | 112.73 | 113.93 | 519,326 | +0.28(+0.24%) |
Apr 10, 2017 | 113.38 | 114.70 | 113.00 | 113.65 | 652,050 | +0.09(+0.08%) |
Apr 07, 2017 | 114.03 | 114.41 | 113.41 | 113.56 | 762,103 | -0.60(-0.53%) |
Apr 06, 2017 | 114.58 | 114.73 | 113.82 | 114.16 | 558,049 | -0.52(-0.45%) |
Apr 05, 2017 | 115.78 | 116.48 | 114.56 | 114.68 | 487,178 | -0.99(-0.86%) |
Apr 04, 2017 | 115.37 | 115.90 | 114.82 | 115.67 | 474,167 | +0.08(+0.07%) |
Apr 03, 2017 | 117.54 | 117.64 | 115.56 | 115.59 | 743,768 | -1.66(-1.41%) |
Mar 31, 2017 | 117.56 | 117.73 | 116.98 | 117.25 | 693,766 | -0.41(-0.35%) |
Mar 30, 2017 | 116.92 | 118.09 | 116.91 | 117.65 | 487,638 | +0.50(+0.43%) |
Mar 29, 2017 | 116.38 | 117.27 | 116.38 | 117.15 | 741,769 | +0.22(+0.19%) |
Mar 28, 2017 | 115.75 | 117.16 | 115.08 | 116.93 | 542,254 | +1.00(+0.86%) |
Mar 27, 2017 | 115.75 | 116.52 | 114.38 | 115.93 | 660,621 | -0.01(-0.01%) |
Mar 24, 2017 | 117.12 | 117.14 | 115.67 | 115.94 | 765,747 | -0.76(-0.65%) |
Mar 23, 2017 | 115.20 | 119.39 | 113.72 | 116.70 | 1,526,475 | +1.46(+1.27%) |
Mar 22, 2017 | 114.98 | 116.00 | 114.62 | 115.23 | 921,155 | +0.55(+0.48%) |
Mar 21, 2017 | 115.83 | 116.46 | 114.54 | 114.69 | 1,077,346 | -0.49(-0.43%) |
Mar 20, 2017 | 115.64 | 116.23 | 114.61 | 115.18 | 1,112,236 | -0.52(-0.45%) |
Mar 17, 2017 | 113.33 | 116.68 | 111.95 | 115.70 | 2,396,900 | +5.22(+4.72%) |
Mar 16, 2017 | 110.87 | 111.19 | 110.19 | 110.48 | 324,959 | -0.20(-0.18%) |
Mar 15, 2017 | 110.12 | 110.79 | 109.76 | 110.69 | 448,334 | +0.94(+0.85%) |
Mar 14, 2017 | 110.25 | 110.52 | 109.19 | 109.75 | 349,071 | -0.63(-0.57%) |
Mar 13, 2017 | 110.15 | 110.61 | 110.05 | 110.38 | 363,383 | +0.09(+0.08%) |
Mar 10, 2017 | 109.93 | 110.51 | 109.56 | 110.29 | 485,559 | +1.07(+0.98%) |
Mar 09, 2017 | 109.88 | 110.04 | 108.60 | 109.21 | 359,336 | -0.45(-0.41%) |
Mar 08, 2017 | 109.44 | 110.04 | 109.31 | 109.67 | 351,959 | +0.08(+0.08%) |
Mar 07, 2017 | 109.53 | 110.25 | 109.14 | 109.58 | 451,142 | -0.31(-0.29%) |
Mar 06, 2017 | 109.40 | 109.99 | 108.82 | 109.90 | 309,777 | +0.19(+0.17%) |
Mar 03, 2017 | 109.94 | 110.11 | 109.21 | 109.71 | 455,407 | -0.12(-0.11%) |
Mar 02, 2017 | 110.54 | 110.55 | 109.64 | 109.83 | 451,321 | -1.01(-0.91%) |