Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 104.75 | 105.28 | 104.48 | 105.16 | 5,142,999 | +0.62(+0.59%) |
May 30, 2017 | 104.69 | 105.19 | 104.44 | 104.54 | 5,320,985 | -0.52(-0.50%) |
May 26, 2017 | 105.31 | 105.41 | 104.77 | 105.06 | 3,546,577 | -0.49(-0.46%) |
May 25, 2017 | 105.59 | 105.92 | 105.38 | 105.55 | 3,748,771 | +0.48(+0.45%) |
May 24, 2017 | 104.87 | 105.25 | 104.19 | 105.08 | 5,417,312 | +0.33(+0.32%) |
May 23, 2017 | 105.12 | 105.88 | 104.67 | 104.75 | 3,722,194 | -0.42(-0.40%) |
May 22, 2017 | 104.79 | 105.30 | 104.45 | 105.17 | 4,793,256 | +0.45(+0.43%) |
May 19, 2017 | 104.04 | 105.04 | 103.96 | 104.71 | 8,190,797 | +0.83(+0.80%) |
May 18, 2017 | 103.94 | 104.26 | 103.42 | 103.88 | 4,752,517 | -0.10(-0.10%) |
May 17, 2017 | 105.88 | 106.20 | 103.96 | 103.99 | 7,534,432 | -1.90(-1.79%) |
May 16, 2017 | 104.49 | 106.09 | 104.49 | 105.88 | 8,002,729 | +1.50(+1.43%) |
May 15, 2017 | 103.77 | 104.61 | 103.66 | 104.39 | 6,161,564 | +0.79(+0.76%) |
May 12, 2017 | 103.55 | 104.22 | 103.35 | 103.60 | 5,393,077 | -0.19(-0.19%) |
May 11, 2017 | 104.07 | 104.14 | 103.20 | 103.79 | 8,168,587 | -0.41(-0.40%) |
May 10, 2017 | 104.48 | 104.98 | 104.12 | 104.21 | 7,256,870 | -0.59(-0.56%) |
May 09, 2017 | 105.14 | 105.48 | 104.42 | 104.80 | 9,946,183 | -0.63(-0.60%) |
May 08, 2017 | 105.28 | 105.74 | 104.86 | 105.43 | 10,873,090 | -0.36(-0.34%) |
May 05, 2017 | 104.75 | 106.29 | 104.39 | 105.79 | 18,351,364 | -2.73(-2.52%) |
May 04, 2017 | 108.41 | 108.58 | 108.05 | 108.52 | 6,273,699 | +0.29(+0.27%) |
May 03, 2017 | 108.31 | 108.79 | 108.16 | 108.23 | 5,852,599 | -0.32(-0.30%) |
May 02, 2017 | 108.79 | 108.82 | 108.24 | 108.56 | 4,702,019 | +0.18(+0.16%) |
May 01, 2017 | 109.20 | 109.46 | 108.28 | 108.38 | 7,233,157 | -0.99(-0.91%) |
Apr 28, 2017 | 109.51 | 109.56 | 108.97 | 109.37 | 6,088,349 | -0.02(-0.02%) |
Apr 27, 2017 | 109.37 | 109.50 | 108.92 | 109.39 | 6,042,565 | +0.18(+0.16%) |
Apr 26, 2017 | 109.53 | 109.92 | 109.09 | 109.21 | 6,343,136 | -0.23(-0.21%) |
Apr 25, 2017 | 110.38 | 110.56 | 109.43 | 109.44 | 7,120,550 | -0.24(-0.22%) |
Apr 24, 2017 | 110.05 | 110.24 | 109.46 | 109.68 | 7,797,923 | +0.25(+0.23%) |
Apr 21, 2017 | 110.57 | 110.61 | 109.43 | 109.43 | 8,218,769 | -1.31(-1.18%) |
Apr 20, 2017 | 110.07 | 110.81 | 109.51 | 110.74 | 9,507,116 | +0.42(+0.38%) |
Apr 19, 2017 | 110.37 | 110.97 | 108.90 | 110.32 | 28,262,226 | -5.70(-4.92%) |
Apr 18, 2017 | 116.53 | 117.15 | 115.88 | 116.03 | 9,257,378 | -0.72(-0.61%) |
Apr 17, 2017 | 115.82 | 116.88 | 115.73 | 116.74 | 5,451,481 | +1.07(+0.93%) |
Apr 13, 2017 | 115.94 | 116.92 | 115.67 | 115.67 | 4,697,949 | -0.77(-0.66%) |
Apr 12, 2017 | 116.70 | 116.81 | 116.01 | 116.44 | 4,802,695 | +0.05(+0.05%) |
Apr 11, 2017 | 116.44 | 116.83 | 115.30 | 116.39 | 7,169,563 | -0.42(-0.36%) |
Apr 10, 2017 | 117.72 | 117.74 | 116.67 | 116.81 | 5,554,559 | -0.64(-0.55%) |
Apr 07, 2017 | 117.41 | 117.99 | 116.87 | 117.45 | 5,259,042 | -0.21(-0.18%) |
Apr 06, 2017 | 118.36 | 118.36 | 117.53 | 117.67 | 5,034,930 | -0.29(-0.25%) |
Apr 05, 2017 | 119.20 | 120.31 | 117.91 | 117.96 | 9,143,770 | -1.12(-0.94%) |
Apr 04, 2017 | 118.39 | 119.38 | 118.22 | 119.08 | 4,556,405 | +0.01(+0.01%) |
Apr 03, 2017 | 118.60 | 119.32 | 118.30 | 119.06 | 6,282,324 | +0.25(+0.21%) |
Mar 31, 2017 | 118.71 | 119.37 | 118.51 | 118.82 | 4,270,317 | +0.19(+0.16%) |
Mar 30, 2017 | 118.63 | 119.12 | 118.51 | 118.63 | 4,643,417 | -0.05(-0.05%) |
Mar 29, 2017 | 118.93 | 119.06 | 118.35 | 118.68 | 4,521,201 | -0.39(-0.33%) |
Mar 28, 2017 | 118.68 | 119.40 | 118.04 | 119.07 | 5,163,878 | +0.50(+0.43%) |
Mar 27, 2017 | 117.83 | 118.83 | 117.42 | 118.56 | 4,776,449 | -0.04(-0.03%) |
Mar 24, 2017 | 119.49 | 119.75 | 118.31 | 118.61 | 4,721,711 | -0.68(-0.57%) |
Mar 23, 2017 | 119.02 | 119.86 | 118.42 | 119.28 | 5,481,337 | +0.03(+0.02%) |
Mar 22, 2017 | 118.75 | 119.44 | 117.90 | 119.25 | 5,057,023 | +0.61(+0.52%) |
Mar 21, 2017 | 120.09 | 120.24 | 118.61 | 118.64 | 5,756,241 | -1.24(-1.04%) |
Mar 20, 2017 | 119.85 | 120.21 | 119.50 | 119.88 | 3,628,661 | +0.03(+0.03%) |
Mar 17, 2017 | 120.28 | 120.63 | 119.85 | 119.85 | 8,677,814 | -1.09(-0.90%) |
Mar 16, 2017 | 121.77 | 122.13 | 120.65 | 120.93 | 6,319,462 | +0.98(+0.81%) |
Mar 15, 2017 | 119.89 | 120.28 | 119.23 | 119.96 | 5,589,549 | +0.06(+0.05%) |
Mar 14, 2017 | 120.21 | 120.65 | 119.55 | 119.90 | 4,612,995 | -0.50(-0.42%) |
Mar 13, 2017 | 121.35 | 121.49 | 120.37 | 120.40 | 5,103,522 | -0.93(-0.77%) |
Mar 10, 2017 | 121.59 | 122.47 | 121.06 | 121.33 | 4,543,861 | +0.44(+0.37%) |
Mar 09, 2017 | 122.24 | 122.30 | 120.00 | 120.89 | 7,978,448 | -1.55(-1.27%) |
Mar 08, 2017 | 123.33 | 123.46 | 122.34 | 122.44 | 5,213,746 | -0.63(-0.52%) |
Mar 07, 2017 | 123.30 | 123.70 | 122.95 | 123.08 | 4,363,987 | -0.06(-0.05%) |
Mar 06, 2017 | 122.62 | 123.49 | 122.52 | 123.14 | 4,695,510 | +0.29(+0.23%) |
Mar 03, 2017 | 123.72 | 122.66 | 122.85 | 2,674,804 | -0.33(-0.27%) | |
Mar 02, 2017 | 124.10 | 124.10 | 123.11 | 123.18 | 4,276,867 | -0.97(-0.78%) |