Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 110.86 | 110.72 | 110.76 | 0 | -0.02(-0.01%) | |
May 30, 2017 | 110.88 | 110.75 | 110.78 | 0 | -0.48(-0.43%) | |
May 29, 2017 | 111.27 | 111.19 | 111.25 | 0 | -0.02(-0.02%) | |
May 28, 2017 | 111.28 | 111.30 | 111.17 | 111.27 | 0 | -0.06(-0.05%) |
May 26, 2017 | 111.85 | 110.88 | 111.33 | 0 | -0.40(-0.35%) | |
May 25, 2017 | 111.85 | 111.72 | 111.73 | 0 | +0.16(+0.14%) | |
May 24, 2017 | 111.64 | 111.53 | 111.57 | 0 | -0.30(-0.27%) | |
May 23, 2017 | 111.90 | 111.78 | 111.88 | 0 | +0.90(+0.81%) | |
May 22, 2017 | 111.35 | 110.89 | 110.97 | 0 | -0.27(-0.25%) | |
May 21, 2017 | 111.25 | 111.31 | 111.15 | 111.25 | 0 | -0.02(-0.02%) |
May 19, 2017 | 111.70 | 111.04 | 111.27 | 0 | -0.10(-0.09%) | |
May 18, 2017 | 111.57 | 111.35 | 111.37 | 0 | +0.31(+0.28%) | |
May 17, 2017 | 111.06 | 110.72 | 111.05 | 0 | -1.64(-1.45%) | |
May 16, 2017 | 113.10 | 112.67 | 112.69 | 0 | -0.91(-0.80%) | |
May 15, 2017 | 113.68 | 113.61 | 113.60 | 0 | +0.33(+0.30%) | |
May 14, 2017 | 113.24 | 113.35 | 113.20 | 113.27 | 0 | -0.11(-0.10%) |
May 12, 2017 | 113.95 | 113.20 | 113.38 | 0 | -0.39(-0.35%) | |
May 11, 2017 | 113.84 | 113.75 | 113.77 | 0 | -0.51(-0.45%) | |
May 10, 2017 | 114.33 | 114.26 | 114.28 | 0 | +0.51(+0.45%) | |
May 09, 2017 | 113.99 | 113.68 | 113.77 | 0 | +0.58(+0.51%) | |
May 08, 2017 | 113.27 | 113.17 | 113.19 | 0 | +0.43(+0.38%) | |
May 07, 2017 | 112.80 | 112.92 | 112.73 | 112.76 | 0 | +0.03(+0.03%) |
May 05, 2017 | 112.83 | 112.09 | 112.73 | 0 | +0.19(+0.17%) | |
May 04, 2017 | 112.54 | 112.47 | 112.54 | 0 | -0.25(-0.22%) | |
May 03, 2017 | 112.83 | 112.67 | 112.79 | 0 | +0.80(+0.71%) | |
May 02, 2017 | 112.02 | 111.97 | 111.99 | 0 | +0.17(+0.15%) | |
May 01, 2017 | 111.95 | 111.79 | 111.82 | 0 | +0.60(+0.54%) | |
Apr 30, 2017 | 111.31 | 111.34 | 111.22 | 111.22 | 0 | -0.30(-0.27%) |
Apr 28, 2017 | 111.72 | 111.07 | 111.52 | 0 | +0.28(+0.25%) | |
Apr 27, 2017 | 111.33 | 111.19 | 111.24 | 0 | +0.01(+0.01%) | |
Apr 26, 2017 | 111.25 | 111.07 | 111.23 | 0 | +0.21(+0.19%) | |
Apr 25, 2017 | 111.11 | 110.97 | 111.02 | 0 | +1.32(+1.20%) | |
Apr 24, 2017 | 109.83 | 109.69 | 109.70 | 0 | -0.41(-0.37%) | |
Apr 23, 2017 | 110.23 | 110.26 | 109.99 | 110.11 | 0 | +1.03(+0.95%) |
Apr 21, 2017 | 109.42 | 108.88 | 109.08 | 0 | -0.34(-0.31%) | |
Apr 20, 2017 | 109.42 | 109.29 | 109.41 | 0 | +0.59(+0.54%) | |
Apr 19, 2017 | 108.95 | 108.81 | 108.82 | 0 | +0.39(+0.36%) | |
Apr 18, 2017 | 108.47 | 108.38 | 108.43 | 0 | -0.70(-0.64%) | |
Apr 17, 2017 | 109.17 | 108.91 | 109.13 | 0 | +0.79(+0.73%) | |
Apr 16, 2017 | 108.79 | 108.80 | 108.32 | 108.34 | 0 | -0.30(-0.28%) |
Apr 14, 2017 | 109.23 | 108.50 | 108.64 | 0 | -0.48(-0.44%) | |
Apr 13, 2017 | 109.20 | 109.10 | 109.12 | 0 | +0.17(+0.16%) | |
Apr 12, 2017 | 109.11 | 108.92 | 108.95 | 0 | -0.77(-0.70%) | |
Apr 11, 2017 | 109.75 | 109.60 | 109.71 | 0 | -1.00(-0.91%) | |
Apr 10, 2017 | 110.89 | 110.66 | 110.72 | 0 | -0.54(-0.49%) | |
Apr 09, 2017 | 111.16 | 111.36 | 111.15 | 111.26 | 0 | +0.18(+0.16%) |
Apr 07, 2017 | 111.37 | 110.13 | 111.08 | 0 | +0.17(+0.15%) | |
Apr 06, 2017 | 110.92 | 110.81 | 110.91 | 0 | +0.46(+0.42%) | |
Apr 05, 2017 | 110.58 | 110.38 | 110.45 | 0 | -0.37(-0.34%) | |
Apr 04, 2017 | 110.85 | 110.67 | 110.82 | 0 | +0.09(+0.09%) | |
Apr 03, 2017 | 110.90 | 110.69 | 110.73 | 0 | -0.61(-0.55%) | |
Apr 02, 2017 | 111.44 | 111.50 | 111.28 | 111.34 | 0 | -0.04(-0.04%) |
Mar 31, 2017 | 113.12 | 111.23 | 111.38 | 0 | -0.36(-0.32%) | |
Mar 30, 2017 | 111.85 | 111.70 | 111.74 | 0 | +0.65(+0.59%) | |
Mar 29, 2017 | 111.13 | 111.00 | 111.09 | 0 | -0.10(-0.09%) | |
Mar 28, 2017 | 111.22 | 111.03 | 111.19 | 0 | +0.36(+0.33%) | |
Mar 27, 2017 | 110.83 | 110.58 | 110.82 | 0 | +0.32(+0.29%) | |
Mar 26, 2017 | 110.95 | 110.95 | 110.46 | 110.50 | 0 | -0.83(-0.75%) |
Mar 24, 2017 | 111.33 | 111.33 | 111.33 | 111.33 | 0 | +0.35(+0.32%) |
Mar 23, 2017 | 111.05 | 110.94 | 110.98 | 0 | -0.32(-0.29%) | |
Mar 22, 2017 | 111.33 | 111.22 | 111.30 | 0 | -0.23(-0.21%) | |
Mar 21, 2017 | 111.64 | 111.45 | 111.53 | 0 | -1.00(-0.89%) | |
Mar 20, 2017 | 112.57 | 112.44 | 112.53 | 0 | -0.17(-0.15%) | |
Mar 19, 2017 | 112.72 | 112.72 | 112.66 | 112.71 | 0 | -0.01(-0.01%) |
Mar 17, 2017 | 112.72 | 112.72 | 112.72 | 112.72 | 0 | -0.62(-0.54%) |
Mar 16, 2017 | 113.40 | 113.30 | 113.33 | 0 | -0.07(-0.06%) | |
Mar 15, 2017 | 113.45 | 113.34 | 113.40 | 0 | -1.24(-1.08%) | |
Mar 14, 2017 | 114.70 | 114.64 | 114.64 | 0 | -0.30(-0.26%) | |
Mar 13, 2017 | 114.98 | 114.91 | 114.94 | 0 | +0.20(+0.17%) | |
Mar 12, 2017 | 114.83 | 114.86 | 114.70 | 114.74 | 0 | -0.04(-0.03%) |
Mar 10, 2017 | 114.78 | 114.78 | 114.78 | 114.78 | 0 | -0.35(-0.31%) |
Mar 09, 2017 | 115.18 | 115.09 | 115.13 | 0 | +0.68(+0.59%) | |
Mar 08, 2017 | 114.49 | 114.42 | 114.46 | 0 | +0.52(+0.46%) | |
Mar 07, 2017 | 114.00 | 113.92 | 113.94 | 0 | -0.06(-0.05%) | |
Mar 06, 2017 | 114.00 | 113.94 | 113.99 | 0 | +0.08(+0.07%) | |
Mar 05, 2017 | 114.05 | 114.09 | 113.89 | 113.91 | 0 | -0.11(-0.10%) |
Mar 03, 2017 | 114.02 | 114.02 | 114.02 | 114.02 | 0 | -0.40(-0.35%) |
Mar 02, 2017 | 114.48 | 114.39 | 114.42 | 0 | +0.46(+0.40%) |