Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 105.20 | 105.31 | 105.08 | 105.26 | 71,791 | +0.25(+0.24%) |
May 30, 2017 | 104.83 | 105.05 | 104.68 | 105.01 | 26,352 | +0.14(+0.13%) |
May 26, 2017 | 104.50 | 104.90 | 104.50 | 104.88 | 10,170 | +0.30(+0.29%) |
May 25, 2017 | 104.13 | 104.69 | 104.13 | 104.58 | 28,207 | +0.69(+0.66%) |
May 24, 2017 | 103.38 | 103.98 | 103.34 | 103.89 | 13,595 | +0.64(+0.62%) |
May 23, 2017 | 103.40 | 103.64 | 103.22 | 103.24 | 15,177 | +0.05(+0.05%) |
May 22, 2017 | 102.58 | 103.27 | 102.58 | 103.19 | 19,911 | +0.75(+0.73%) |
May 19, 2017 | 101.79 | 102.64 | 101.78 | 102.44 | 16,426 | +0.64(+0.63%) |
May 18, 2017 | 101.67 | 102.01 | 101.57 | 101.80 | 21,641 | -0.10(-0.10%) |
May 17, 2017 | 102.20 | 102.62 | 101.88 | 101.91 | 33,321 | -0.64(-0.63%) |
May 16, 2017 | 102.86 | 102.90 | 102.47 | 102.55 | 14,251 | -0.09(-0.09%) |
May 15, 2017 | 102.36 | 102.76 | 102.36 | 102.65 | 40,669 | +0.41(+0.40%) |
May 12, 2017 | 102.45 | 102.45 | 102.23 | 102.23 | 11,684 | -0.26(-0.25%) |
May 11, 2017 | 102.47 | 102.50 | 102.05 | 102.49 | 25,454 | -0.15(-0.14%) |
May 10, 2017 | 102.47 | 102.65 | 102.47 | 102.64 | 10,165 | +0.34(+0.33%) |
May 09, 2017 | 102.47 | 102.48 | 102.19 | 102.30 | 125,982 | -0.12(-0.12%) |
May 08, 2017 | 102.30 | 102.45 | 102.20 | 102.42 | 18,081 | +0.26(+0.25%) |
May 05, 2017 | 101.82 | 102.17 | 101.76 | 102.17 | 13,092 | +0.56(+0.55%) |
May 04, 2017 | 101.38 | 101.91 | 101.29 | 101.61 | 77,166 | +0.40(+0.40%) |
May 03, 2017 | 101.42 | 101.49 | 100.97 | 101.20 | 219,753 | -0.08(-0.08%) |
May 02, 2017 | 101.83 | 101.96 | 101.23 | 101.28 | 169,329 | -0.58(-0.57%) |
May 01, 2017 | 102.28 | 102.48 | 101.86 | 101.86 | 1,176,710 | -0.54(-0.53%) |
Apr 28, 2017 | 102.47 | 102.47 | 102.07 | 102.40 | 34,473 | -0.19(-0.18%) |
Apr 27, 2017 | 102.72 | 102.82 | 102.36 | 102.59 | 19,666 | -0.03(-0.03%) |
Apr 26, 2017 | 103.21 | 103.22 | 102.60 | 102.61 | 14,379 | -0.72(-0.70%) |
Apr 25, 2017 | 103.09 | 103.48 | 103.09 | 103.34 | 30,650 | +0.29(+0.28%) |
Apr 24, 2017 | 102.68 | 103.17 | 102.68 | 103.04 | 14,769 | +0.97(+0.95%) |
Apr 21, 2017 | 102.38 | 102.38 | 101.98 | 102.07 | 11,473 | -0.49(-0.48%) |
Apr 20, 2017 | 102.43 | 102.56 | 102.20 | 102.56 | 31,704 | +0.14(+0.13%) |
Apr 19, 2017 | 102.90 | 102.90 | 102.34 | 102.42 | 26,967 | -0.28(-0.28%) |
Apr 18, 2017 | 102.20 | 102.89 | 102.20 | 102.71 | 19,248 | +0.38(+0.37%) |
Apr 17, 2017 | 101.76 | 102.33 | 101.76 | 102.33 | 12,793 | +0.73(+0.72%) |
Apr 13, 2017 | 102.03 | 102.05 | 101.60 | 101.60 | 14,328 | -0.59(-0.58%) |
Apr 12, 2017 | 102.27 | 102.27 | 102.02 | 102.19 | 202,122 | +0.22(+0.22%) |
Apr 11, 2017 | 101.80 | 101.97 | 101.60 | 101.97 | 149,979 | +0.14(+0.14%) |
Apr 10, 2017 | 101.68 | 102.01 | 101.57 | 101.83 | 70,277 | +0.24(+0.24%) |
Apr 07, 2017 | 101.73 | 101.87 | 101.56 | 101.59 | 20,925 | +0.00(+0.00%) |
Apr 06, 2017 | 101.56 | 101.80 | 101.49 | 101.59 | 31,109 | +0.04(+0.04%) |
Apr 05, 2017 | 101.91 | 102.31 | 101.48 | 101.55 | 35,648 | -0.18(-0.18%) |
Apr 04, 2017 | 102.36 | 102.36 | 101.42 | 101.73 | 231,213 | -0.15(-0.14%) |
Apr 03, 2017 | 102.28 | 102.29 | 101.53 | 101.87 | 1,145,136 | -0.29(-0.29%) |
Mar 31, 2017 | 102.35 | 102.44 | 102.17 | 102.17 | 23,251 | -0.22(-0.22%) |
Mar 30, 2017 | 102.72 | 102.72 | 102.35 | 102.39 | 7,720 | -0.46(-0.44%) |
Mar 29, 2017 | 102.63 | 102.91 | 102.63 | 102.84 | 44,648 | +0.16(+0.16%) |
Mar 28, 2017 | 101.98 | 102.88 | 101.98 | 102.68 | 110,279 | +0.53(+0.52%) |
Mar 27, 2017 | 101.72 | 102.21 | 101.72 | 102.15 | 22,060 | +0.00(+0.00%) |
Mar 24, 2017 | 102.19 | 102.38 | 101.84 | 102.15 | 17,789 | +0.01(+0.01%) |
Mar 23, 2017 | 102.04 | 102.64 | 102.04 | 102.14 | 13,572 | -0.06(-0.06%) |
Mar 22, 2017 | 102.34 | 102.45 | 101.97 | 102.20 | 72,729 | -0.35(-0.34%) |
Mar 21, 2017 | 103.31 | 103.31 | 102.53 | 102.55 | 67,711 | -0.65(-0.63%) |
Mar 20, 2017 | 103.09 | 103.28 | 103.05 | 103.20 | 5,679 | +0.04(+0.04%) |
Mar 17, 2017 | 103.63 | 103.64 | 103.17 | 103.17 | 8,479 | -0.16(-0.16%) |
Mar 16, 2017 | 103.45 | 103.45 | 103.14 | 103.33 | 20,058 | +0.03(+0.03%) |
Mar 15, 2017 | 102.55 | 103.54 | 102.55 | 103.29 | 42,861 | +0.97(+0.95%) |
Mar 14, 2017 | 102.30 | 102.48 | 102.27 | 102.33 | 12,003 | -0.14(-0.13%) |
Mar 13, 2017 | 102.16 | 102.52 | 102.16 | 102.46 | 7,339 | +0.15(+0.14%) |
Mar 10, 2017 | 102.10 | 102.39 | 102.03 | 102.32 | 12,927 | +0.59(+0.58%) |
Mar 09, 2017 | 101.66 | 101.88 | 101.53 | 101.73 | 9,141 | +0.10(+0.10%) |
Mar 08, 2017 | 101.51 | 101.81 | 101.46 | 101.62 | 17,570 | -0.08(-0.08%) |
Mar 07, 2017 | 101.68 | 101.84 | 101.64 | 101.70 | 6,580 | -0.23(-0.23%) |
Mar 06, 2017 | 101.91 | 101.99 | 101.68 | 101.93 | 166,251 | -0.32(-0.32%) |
Mar 03, 2017 | 102.31 | 102.31 | 101.94 | 102.26 | 35,333 | -0.09(-0.08%) |
Mar 02, 2017 | 102.46 | 102.59 | 102.34 | 102.34 | 15,634 | -0.07(-0.07%) |