Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 109.54 | 110.95 | 108.88 | 110.89 | 1,110,886 | +1.58(+1.45%) |
May 30, 2017 | 109.44 | 109.97 | 109.09 | 109.31 | 604,006 | -0.33(-0.30%) |
May 26, 2017 | 109.11 | 109.75 | 108.83 | 109.64 | 479,568 | +0.53(+0.49%) |
May 25, 2017 | 108.27 | 109.45 | 107.94 | 109.11 | 631,046 | +1.39(+1.30%) |
May 24, 2017 | 107.73 | 108.38 | 107.56 | 107.71 | 815,457 | +0.15(+0.14%) |
May 23, 2017 | 107.67 | 107.84 | 107.17 | 107.56 | 413,094 | -0.07(-0.07%) |
May 22, 2017 | 107.65 | 108.21 | 107.38 | 107.64 | 578,825 | +0.21(+0.19%) |
May 19, 2017 | 106.37 | 107.81 | 106.12 | 107.43 | 790,090 | +1.27(+1.20%) |
May 18, 2017 | 105.75 | 106.71 | 105.61 | 106.16 | 972,364 | +0.77(+0.73%) |
May 17, 2017 | 107.52 | 106.84 | 105.02 | 105.39 | 1,262,718 | -2.13(-1.98%) |
May 16, 2017 | 108.34 | 108.55 | 107.12 | 107.52 | 1,052,462 | -0.82(-0.76%) |
May 15, 2017 | 106.84 | 109.05 | 106.33 | 108.34 | 1,252,636 | +1.25(+1.17%) |
May 12, 2017 | 107.75 | 108.23 | 106.59 | 107.09 | 829,133 | -0.75(-0.69%) |
May 11, 2017 | 108.44 | 108.79 | 106.95 | 107.83 | 843,258 | -0.97(-0.89%) |
May 10, 2017 | 108.67 | 109.65 | 107.80 | 108.81 | 636,831 | -0.09(-0.09%) |
May 09, 2017 | 108.94 | 109.55 | 108.72 | 108.90 | 782,473 | +0.03(+0.03%) |
May 08, 2017 | 110.12 | 110.19 | 108.53 | 108.87 | 816,711 | -1.45(-1.31%) |
May 05, 2017 | 111.86 | 111.96 | 108.74 | 110.32 | 1,252,219 | -1.09(-0.98%) |
May 04, 2017 | 110.84 | 111.85 | 110.57 | 111.41 | 1,291,720 | +0.70(+0.63%) |
May 03, 2017 | 110.79 | 110.88 | 110.14 | 110.71 | 658,539 | -0.19(-0.17%) |
May 02, 2017 | 110.13 | 111.30 | 109.92 | 110.89 | 934,890 | +0.89(+0.81%) |
May 01, 2017 | 110.39 | 111.19 | 109.67 | 110.01 | 859,739 | -0.39(-0.36%) |
Apr 28, 2017 | 111.28 | 111.34 | 110.31 | 110.40 | 717,040 | -1.04(-0.93%) |
Apr 27, 2017 | 111.03 | 111.66 | 110.87 | 111.44 | 446,822 | +0.64(+0.57%) |
Apr 26, 2017 | 110.07 | 111.12 | 110.07 | 110.80 | 608,247 | +0.63(+0.58%) |
Apr 25, 2017 | 108.94 | 110.92 | 108.77 | 110.17 | 882,594 | +0.34(+0.31%) |
Apr 24, 2017 | 108.81 | 110.21 | 108.66 | 109.82 | 1,175,744 | +2.50(+2.33%) |
Apr 21, 2017 | 107.67 | 108.07 | 106.63 | 107.32 | 731,783 | -0.32(-0.29%) |
Apr 20, 2017 | 107.03 | 108.15 | 106.81 | 107.64 | 604,019 | +0.91(+0.86%) |
Apr 19, 2017 | 106.77 | 107.21 | 106.51 | 106.72 | 596,802 | +0.22(+0.21%) |
Apr 18, 2017 | 106.25 | 107.07 | 105.71 | 106.50 | 726,389 | -0.12(-0.11%) |
Apr 17, 2017 | 105.57 | 106.76 | 105.30 | 106.62 | 760,449 | +1.72(+1.64%) |
Apr 13, 2017 | 105.16 | 105.95 | 104.89 | 104.90 | 551,951 | -0.51(-0.49%) |
Apr 12, 2017 | 105.10 | 105.75 | 104.45 | 105.42 | 802,440 | -0.37(-0.35%) |
Apr 11, 2017 | 105.02 | 105.80 | 104.94 | 105.79 | 720,875 | +0.41(+0.39%) |
Apr 10, 2017 | 105.71 | 105.89 | 105.04 | 105.38 | 631,823 | -0.32(-0.30%) |
Apr 07, 2017 | 105.34 | 106.35 | 105.34 | 105.70 | 936,431 | -0.06(-0.05%) |
Apr 06, 2017 | 105.36 | 106.07 | 104.49 | 105.75 | 1,003,691 | +0.25(+0.24%) |
Apr 05, 2017 | 104.46 | 106.44 | 104.04 | 105.50 | 1,624,122 | +1.58(+1.52%) |
Apr 04, 2017 | 104.06 | 104.27 | 103.40 | 103.92 | 706,953 | -0.48(-0.46%) |
Apr 03, 2017 | 104.63 | 105.59 | 103.50 | 104.41 | 1,104,819 | -0.13(-0.12%) |
Mar 31, 2017 | 103.72 | 105.16 | 103.50 | 104.54 | 952,489 | +0.39(+0.38%) |
Mar 30, 2017 | 103.93 | 104.43 | 103.42 | 104.15 | 919,236 | +0.16(+0.15%) |
Mar 29, 2017 | 103.49 | 104.22 | 102.90 | 103.99 | 1,144,920 | +0.18(+0.17%) |
Mar 28, 2017 | 103.85 | 104.26 | 103.46 | 103.81 | 981,622 | -0.14(-0.13%) |
Mar 27, 2017 | 103.63 | 104.61 | 103.39 | 103.95 | 701,563 | -0.99(-0.94%) |
Mar 24, 2017 | 104.90 | 105.88 | 104.56 | 104.94 | 972,251 | +0.28(+0.27%) |
Mar 23, 2017 | 103.73 | 105.39 | 103.61 | 104.66 | 1,042,204 | +0.97(+0.94%) |
Mar 22, 2017 | 103.42 | 103.78 | 102.74 | 103.69 | 1,134,961 | +0.23(+0.23%) |
Mar 21, 2017 | 105.30 | 105.54 | 103.16 | 103.46 | 898,613 | -1.29(-1.23%) |
Mar 20, 2017 | 104.41 | 105.49 | 104.19 | 104.75 | 693,589 | +0.30(+0.29%) |
Mar 17, 2017 | 106.00 | 106.14 | 104.43 | 104.45 | 1,037,168 | -1.49(-1.41%) |
Mar 16, 2017 | 105.44 | 106.18 | 105.39 | 105.94 | 820,143 | +0.61(+0.58%) |
Mar 15, 2017 | 105.17 | 105.72 | 104.47 | 105.33 | 907,494 | +0.73(+0.70%) |
Mar 14, 2017 | 104.50 | 104.82 | 103.97 | 104.61 | 649,375 | -0.04(-0.04%) |
Mar 13, 2017 | 104.57 | 104.97 | 103.99 | 104.64 | 1,030,826 | +0.20(+0.20%) |
Mar 10, 2017 | 105.27 | 105.38 | 104.34 | 104.44 | 1,083,452 | -0.51(-0.49%) |
Mar 09, 2017 | 105.43 | 105.44 | 104.62 | 104.95 | 927,021 | -0.19(-0.18%) |
Mar 08, 2017 | 105.21 | 105.58 | 104.81 | 105.14 | 1,005,495 | +0.02(+0.02%) |
Mar 07, 2017 | 104.39 | 105.44 | 104.39 | 105.12 | 790,620 | +0.36(+0.35%) |
Mar 06, 2017 | 104.30 | 105.17 | 104.15 | 104.75 | 786,214 | -0.33(-0.31%) |
Mar 03, 2017 | 104.94 | 105.33 | 104.65 | 105.08 | 873,363 | +0.14(+0.13%) |
Mar 02, 2017 | 105.06 | 105.23 | 104.43 | 104.94 | 932,904 | -0.68(-0.64%) |