Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 111.06 | 111.06 | 109.77 | 110.72 | 168,787 | -0.07(-0.07%) |
May 30, 2017 | 111.67 | 111.81 | 110.39 | 110.79 | 159,666 | -1.00(-0.90%) |
May 26, 2017 | 111.91 | 111.91 | 111.52 | 111.80 | 77,196 | -0.19(-0.17%) |
May 25, 2017 | 110.91 | 112.26 | 110.75 | 111.98 | 93,491 | +1.27(+1.15%) |
May 24, 2017 | 110.87 | 111.52 | 110.12 | 110.71 | 87,854 | -0.33(-0.29%) |
May 23, 2017 | 112.19 | 112.19 | 110.60 | 111.03 | 84,991 | -1.00(-0.90%) |
May 22, 2017 | 110.29 | 112.31 | 108.80 | 112.04 | 135,170 | +1.28(+1.16%) |
May 19, 2017 | 110.08 | 111.14 | 109.05 | 110.75 | 132,907 | +1.14(+1.04%) |
May 18, 2017 | 109.15 | 109.96 | 108.67 | 109.61 | 150,642 | +0.42(+0.38%) |
May 17, 2017 | 110.82 | 111.65 | 108.93 | 109.19 | 225,611 | -2.46(-2.21%) |
May 16, 2017 | 111.77 | 112.43 | 110.27 | 111.66 | 179,578 | -0.12(-0.11%) |
May 15, 2017 | 111.53 | 112.76 | 111.45 | 111.78 | 113,133 | +0.35(+0.32%) |
May 12, 2017 | 112.43 | 112.88 | 111.27 | 111.42 | 97,533 | -1.13(-1.00%) |
May 11, 2017 | 113.03 | 113.24 | 111.28 | 112.55 | 137,835 | -0.65(-0.57%) |
May 10, 2017 | 112.34 | 113.48 | 112.18 | 113.20 | 157,815 | +0.79(+0.70%) |
May 09, 2017 | 113.31 | 113.31 | 112.32 | 112.42 | 150,892 | -0.68(-0.60%) |
May 08, 2017 | 112.78 | 113.86 | 112.13 | 113.09 | 185,586 | +0.24(+0.21%) |
May 05, 2017 | 113.34 | 113.47 | 112.48 | 112.85 | 147,382 | -0.31(-0.28%) |
May 04, 2017 | 113.15 | 113.56 | 111.81 | 113.17 | 116,335 | +0.30(+0.26%) |
May 03, 2017 | 112.13 | 113.28 | 111.77 | 112.87 | 183,626 | +0.44(+0.39%) |
May 02, 2017 | 110.78 | 112.58 | 110.60 | 112.43 | 248,580 | +1.81(+1.63%) |
May 01, 2017 | 111.07 | 111.97 | 109.43 | 110.63 | 232,467 | -0.20(-0.18%) |
Apr 28, 2017 | 112.03 | 112.03 | 108.96 | 110.83 | 192,625 | -1.10(-0.99%) |
Apr 27, 2017 | 111.44 | 112.39 | 110.91 | 111.93 | 124,106 | +0.62(+0.56%) |
Apr 26, 2017 | 111.01 | 111.97 | 110.62 | 111.31 | 218,282 | +0.31(+0.28%) |
Apr 25, 2017 | 110.80 | 111.17 | 110.19 | 111.00 | 196,470 | +0.66(+0.60%) |
Apr 24, 2017 | 111.59 | 112.30 | 110.25 | 110.34 | 376,803 | +0.17(+0.15%) |
Apr 21, 2017 | 110.81 | 110.81 | 108.64 | 110.17 | 275,928 | -0.53(-0.48%) |
Apr 20, 2017 | 110.86 | 114.08 | 108.00 | 110.70 | 655,878 | +1.84(+1.69%) |
Apr 19, 2017 | 109.76 | 109.97 | 108.61 | 108.86 | 357,952 | -0.42(-0.38%) |
Apr 18, 2017 | 109.27 | 109.64 | 108.84 | 109.27 | 184,503 | +0.03(+0.02%) |
Apr 17, 2017 | 108.32 | 111.01 | 107.95 | 109.25 | 130,230 | +1.37(+1.27%) |
Apr 13, 2017 | 108.78 | 110.03 | 107.80 | 107.88 | 233,475 | -1.02(-0.94%) |
Apr 12, 2017 | 110.86 | 110.86 | 108.69 | 108.89 | 176,351 | -2.24(-2.02%) |
Apr 11, 2017 | 110.29 | 111.15 | 109.79 | 111.14 | 163,264 | +0.60(+0.54%) |
Apr 10, 2017 | 109.99 | 110.85 | 109.84 | 110.53 | 122,425 | +0.72(+0.66%) |
Apr 07, 2017 | 109.73 | 110.41 | 109.49 | 109.81 | 188,366 | -0.37(-0.34%) |
Apr 06, 2017 | 110.19 | 110.95 | 109.53 | 110.18 | 148,940 | +0.07(+0.07%) |
Apr 05, 2017 | 110.76 | 111.20 | 109.89 | 110.11 | 204,863 | -0.23(-0.21%) |
Apr 04, 2017 | 110.14 | 110.91 | 109.80 | 110.34 | 300,970 | -0.29(-0.26%) |
Apr 03, 2017 | 110.66 | 111.82 | 109.59 | 110.63 | 275,301 | +0.06(+0.06%) |
Mar 31, 2017 | 110.28 | 110.96 | 110.09 | 110.56 | 207,442 | +0.39(+0.35%) |
Mar 30, 2017 | 110.55 | 111.18 | 109.76 | 110.17 | 227,044 | -0.45(-0.41%) |
Mar 29, 2017 | 111.34 | 111.34 | 110.24 | 110.63 | 168,498 | -0.68(-0.61%) |
Mar 28, 2017 | 109.89 | 111.46 | 109.79 | 111.30 | 253,645 | +1.21(+1.10%) |
Mar 27, 2017 | 109.31 | 110.33 | 108.76 | 110.09 | 276,125 | -0.10(-0.09%) |
Mar 24, 2017 | 110.28 | 111.04 | 109.42 | 110.19 | 191,643 | +0.07(+0.07%) |
Mar 23, 2017 | 110.61 | 111.01 | 109.91 | 110.12 | 323,193 | -0.48(-0.43%) |
Mar 22, 2017 | 109.76 | 110.73 | 109.40 | 110.60 | 281,160 | +0.53(+0.48%) |
Mar 21, 2017 | 111.67 | 111.80 | 109.76 | 110.07 | 378,670 | -1.65(-1.48%) |
Mar 20, 2017 | 111.96 | 111.96 | 110.91 | 111.72 | 174,574 | -0.34(-0.31%) |
Mar 17, 2017 | 110.91 | 112.40 | 110.65 | 112.06 | 321,583 | +1.28(+1.15%) |
Mar 16, 2017 | 111.03 | 111.03 | 110.37 | 110.78 | 204,863 | -0.17(-0.15%) |
Mar 15, 2017 | 109.68 | 111.21 | 109.44 | 110.95 | 219,756 | +1.77(+1.62%) |
Mar 14, 2017 | 110.14 | 110.43 | 109.15 | 109.18 | 190,858 | -1.00(-0.91%) |
Mar 13, 2017 | 109.69 | 110.28 | 109.15 | 110.18 | 225,974 | +0.78(+0.71%) |
Mar 10, 2017 | 107.95 | 109.84 | 107.95 | 109.40 | 216,037 | +1.29(+1.20%) |
Mar 09, 2017 | 108.25 | 108.46 | 107.72 | 108.11 | 246,055 | +0.16(+0.15%) |
Mar 08, 2017 | 107.30 | 108.36 | 106.95 | 107.95 | 165,628 | +0.77(+0.72%) |
Mar 07, 2017 | 106.56 | 107.92 | 106.56 | 107.19 | 213,358 | +0.12(+0.11%) |
Mar 06, 2017 | 106.89 | 107.64 | 106.17 | 107.07 | 168,386 | -0.53(-0.49%) |
Mar 03, 2017 | 106.94 | 108.13 | 106.91 | 107.59 | 162,982 | +0.70(+0.66%) |
Mar 02, 2017 | 107.83 | 108.01 | 106.61 | 106.89 | 205,329 | -1.27(-1.17%) |