Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 114.98 | 114.98 | 114.43 | 114.81 | 38,344 | +0.03(+0.02%) |
May 30, 2017 | 114.62 | 114.81 | 114.56 | 114.78 | 50,487 | +0.06(+0.05%) |
May 26, 2017 | 114.66 | 114.76 | 114.53 | 114.72 | 34,775 | +0.09(+0.08%) |
May 25, 2017 | 114.18 | 114.86 | 114.10 | 114.63 | 51,117 | +0.76(+0.67%) |
May 24, 2017 | 113.57 | 113.90 | 113.47 | 113.87 | 52,165 | +0.46(+0.41%) |
May 23, 2017 | 113.62 | 113.82 | 113.29 | 113.40 | 35,529 | +0.11(+0.10%) |
May 22, 2017 | 112.93 | 113.38 | 112.93 | 113.29 | 111,052 | +0.68(+0.60%) |
May 19, 2017 | 112.28 | 112.91 | 112.26 | 112.62 | 93,235 | +0.63(+0.56%) |
May 18, 2017 | 111.22 | 112.32 | 111.21 | 111.98 | 43,620 | +0.66(+0.59%) |
May 17, 2017 | 112.54 | 112.62 | 111.28 | 111.33 | 81,474 | -1.96(-1.73%) |
May 16, 2017 | 113.40 | 113.43 | 113.07 | 113.28 | 49,575 | +0.00(+0.00%) |
May 15, 2017 | 112.95 | 113.28 | 112.92 | 113.28 | 30,775 | +0.54(+0.48%) |
May 12, 2017 | 112.75 | 112.85 | 112.61 | 112.75 | 35,568 | +0.01(+0.01%) |
May 11, 2017 | 112.70 | 112.77 | 112.17 | 112.74 | 47,075 | -0.17(-0.15%) |
May 10, 2017 | 112.81 | 112.90 | 112.57 | 112.90 | 44,089 | +0.17(+0.15%) |
May 09, 2017 | 112.88 | 112.98 | 112.58 | 112.74 | 54,282 | +0.09(+0.08%) |
May 08, 2017 | 112.67 | 112.69 | 112.40 | 112.65 | 56,054 | +0.11(+0.09%) |
May 05, 2017 | 112.32 | 112.55 | 112.12 | 112.54 | 53,979 | +0.42(+0.37%) |
May 04, 2017 | 112.03 | 112.12 | 111.70 | 112.12 | 35,975 | +0.13(+0.12%) |
May 03, 2017 | 112.09 | 112.09 | 111.65 | 111.99 | 79,702 | -0.29(-0.26%) |
May 02, 2017 | 112.35 | 112.35 | 112.09 | 112.28 | 54,441 | +0.19(+0.17%) |
May 01, 2017 | 111.99 | 112.29 | 111.87 | 112.10 | 62,826 | +0.44(+0.39%) |
Apr 28, 2017 | 112.09 | 112.09 | 111.54 | 111.66 | 24,139 | -0.01(-0.01%) |
Apr 27, 2017 | 111.59 | 111.73 | 111.42 | 111.67 | 29,601 | +0.35(+0.32%) |
Apr 26, 2017 | 111.56 | 111.73 | 111.32 | 111.32 | 46,915 | -0.10(-0.09%) |
Apr 25, 2017 | 111.08 | 111.60 | 111.04 | 111.42 | 50,572 | +0.69(+0.62%) |
Apr 24, 2017 | 110.76 | 110.85 | 110.41 | 110.73 | 43,578 | +1.06(+0.96%) |
Apr 21, 2017 | 109.74 | 109.80 | 109.41 | 109.67 | 36,698 | -0.10(-0.09%) |
Apr 20, 2017 | 109.26 | 109.97 | 109.17 | 109.78 | 38,186 | +0.84(+0.77%) |
Apr 19, 2017 | 109.30 | 109.46 | 108.82 | 108.94 | 55,331 | -0.08(-0.08%) |
Apr 18, 2017 | 108.95 | 109.23 | 108.75 | 109.03 | 70,541 | -0.14(-0.13%) |
Apr 17, 2017 | 108.52 | 109.18 | 108.52 | 109.17 | 58,958 | +0.87(+0.80%) |
Apr 13, 2017 | 108.64 | 109.03 | 108.30 | 108.30 | 40,436 | -0.47(-0.43%) |
Apr 12, 2017 | 109.09 | 109.13 | 108.69 | 108.77 | 26,180 | -0.42(-0.38%) |
Apr 11, 2017 | 109.25 | 109.41 | 108.53 | 109.19 | 70,248 | -0.19(-0.18%) |
Apr 10, 2017 | 109.50 | 109.78 | 109.25 | 109.39 | 37,827 | +0.00(+0.00%) |
Apr 07, 2017 | 109.34 | 109.62 | 109.16 | 109.39 | 30,870 | +0.01(+0.01%) |
Apr 06, 2017 | 109.33 | 109.60 | 109.20 | 109.38 | 34,520 | +0.15(+0.14%) |
Apr 05, 2017 | 109.79 | 110.39 | 109.22 | 109.23 | 74,532 | -0.19(-0.18%) |
Apr 04, 2017 | 109.23 | 109.48 | 109.15 | 109.42 | 42,655 | -0.03(-0.03%) |
Apr 03, 2017 | 109.62 | 109.79 | 108.95 | 109.45 | 96,358 | -0.14(-0.13%) |
Mar 31, 2017 | 109.43 | 109.85 | 109.43 | 109.59 | 65,104 | -0.04(-0.03%) |
Mar 30, 2017 | 109.52 | 109.77 | 109.43 | 109.63 | 27,552 | +0.16(+0.14%) |
Mar 29, 2017 | 109.23 | 109.56 | 109.04 | 109.47 | 55,764 | +0.22(+0.20%) |
Mar 28, 2017 | 108.56 | 109.41 | 108.38 | 109.25 | 68,431 | +0.71(+0.66%) |
Mar 27, 2017 | 108.01 | 108.73 | 107.72 | 108.53 | 75,146 | -0.13(-0.12%) |
Mar 24, 2017 | 108.90 | 109.14 | 108.36 | 108.66 | 65,739 | +0.06(+0.05%) |
Mar 23, 2017 | 108.69 | 109.17 | 108.54 | 108.61 | 26,484 | -0.29(-0.26%) |
Mar 22, 2017 | 108.51 | 108.95 | 108.25 | 108.90 | 62,380 | +0.42(+0.39%) |
Mar 21, 2017 | 110.07 | 110.11 | 108.38 | 108.47 | 45,982 | -1.25(-1.14%) |
Mar 20, 2017 | 109.80 | 109.95 | 109.52 | 109.72 | 47,364 | +0.00(+0.00%) |
Mar 17, 2017 | 109.94 | 110.06 | 109.72 | 109.72 | 43,600 | +0.01(+0.01%) |
Mar 16, 2017 | 109.98 | 109.98 | 109.50 | 109.71 | 46,008 | -0.17(-0.15%) |
Mar 15, 2017 | 109.09 | 110.12 | 109.09 | 109.88 | 50,243 | +0.94(+0.86%) |
Mar 14, 2017 | 109.08 | 109.11 | 108.67 | 108.95 | 50,989 | -0.32(-0.30%) |
Mar 13, 2017 | 109.13 | 109.32 | 109.03 | 109.27 | 55,992 | +0.20(+0.19%) |
Mar 10, 2017 | 109.25 | 109.25 | 108.78 | 109.07 | 48,651 | +0.37(+0.34%) |
Mar 09, 2017 | 108.59 | 108.84 | 108.23 | 108.70 | 47,650 | +0.08(+0.08%) |
Mar 08, 2017 | 108.74 | 108.95 | 108.54 | 108.61 | 50,256 | -0.07(-0.07%) |
Mar 07, 2017 | 108.67 | 108.98 | 108.56 | 108.69 | 53,696 | -0.20(-0.18%) |
Mar 06, 2017 | 108.80 | 109.02 | 108.57 | 108.89 | 207,288 | -0.18(-0.17%) |
Mar 03, 2017 | 108.94 | 109.15 | 108.65 | 109.07 | 54,043 | +0.10(+0.09%) |
Mar 02, 2017 | 109.55 | 109.55 | 108.91 | 108.97 | 34,644 | -0.62(-0.57%) |