Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 109.31 | 110.72 | 108.66 | 110.67 | 1,113,162 | +1.58(+1.45%) |
May 30, 2017 | 109.22 | 109.74 | 108.86 | 109.09 | 605,244 | -0.33(-0.30%) |
May 26, 2017 | 108.88 | 109.53 | 108.61 | 109.42 | 480,550 | +0.53(+0.49%) |
May 25, 2017 | 108.05 | 109.23 | 107.72 | 108.88 | 632,339 | +1.39(+1.29%) |
May 24, 2017 | 107.51 | 108.16 | 107.34 | 107.49 | 817,128 | +0.15(+0.14%) |
May 23, 2017 | 107.45 | 107.62 | 106.95 | 107.34 | 413,940 | -0.07(-0.07%) |
May 22, 2017 | 107.43 | 107.99 | 107.16 | 107.42 | 580,011 | +0.20(+0.19%) |
May 19, 2017 | 106.16 | 107.58 | 105.90 | 107.21 | 791,709 | +1.27(+1.20%) |
May 18, 2017 | 105.54 | 106.49 | 105.39 | 105.94 | 974,356 | +0.77(+0.73%) |
May 17, 2017 | 107.30 | 106.62 | 104.80 | 105.17 | 1,265,305 | -2.12(-1.98%) |
May 16, 2017 | 108.12 | 108.33 | 106.91 | 107.30 | 1,054,619 | -0.82(-0.76%) |
May 15, 2017 | 106.62 | 108.82 | 106.11 | 108.12 | 1,255,203 | +1.25(+1.17%) |
May 12, 2017 | 107.53 | 108.00 | 106.38 | 106.87 | 830,832 | -0.75(-0.69%) |
May 11, 2017 | 108.22 | 108.56 | 106.73 | 107.61 | 844,985 | -0.97(-0.89%) |
May 10, 2017 | 108.44 | 109.43 | 107.58 | 108.58 | 638,136 | -0.09(-0.09%) |
May 09, 2017 | 108.71 | 109.33 | 108.50 | 108.67 | 784,076 | +0.03(+0.03%) |
May 08, 2017 | 109.89 | 109.96 | 108.30 | 108.65 | 818,384 | -1.44(-1.31%) |
May 05, 2017 | 111.64 | 111.73 | 108.52 | 110.09 | 1,254,785 | -1.09(-0.98%) |
May 04, 2017 | 110.61 | 111.62 | 110.34 | 111.18 | 1,294,367 | +0.70(+0.63%) |
May 03, 2017 | 110.56 | 110.65 | 109.91 | 110.48 | 659,888 | -0.19(-0.17%) |
May 02, 2017 | 109.90 | 111.07 | 109.69 | 110.67 | 936,806 | +0.89(+0.81%) |
May 01, 2017 | 110.17 | 110.96 | 109.45 | 109.78 | 861,500 | -0.39(-0.35%) |
Apr 28, 2017 | 111.05 | 111.11 | 110.08 | 110.17 | 718,509 | -1.03(-0.93%) |
Apr 27, 2017 | 110.81 | 111.43 | 110.64 | 111.21 | 447,738 | +0.63(+0.57%) |
Apr 26, 2017 | 109.85 | 110.89 | 109.85 | 110.58 | 609,493 | +0.63(+0.58%) |
Apr 25, 2017 | 108.72 | 110.70 | 108.55 | 109.94 | 884,402 | +0.34(+0.31%) |
Apr 24, 2017 | 108.58 | 109.99 | 108.43 | 109.60 | 1,178,153 | +2.50(+2.33%) |
Apr 21, 2017 | 107.45 | 107.85 | 106.41 | 107.10 | 733,282 | -0.32(-0.30%) |
Apr 20, 2017 | 106.81 | 107.93 | 106.59 | 107.42 | 605,256 | +0.91(+0.86%) |
Apr 19, 2017 | 106.55 | 106.99 | 106.29 | 106.51 | 598,024 | +0.22(+0.21%) |
Apr 18, 2017 | 106.03 | 106.85 | 105.49 | 106.28 | 727,877 | -0.12(-0.11%) |
Apr 17, 2017 | 105.35 | 106.54 | 105.08 | 106.40 | 762,007 | +1.71(+1.64%) |
Apr 13, 2017 | 104.94 | 105.73 | 104.67 | 104.69 | 553,082 | -0.51(-0.49%) |
Apr 12, 2017 | 104.89 | 105.54 | 104.23 | 105.20 | 804,085 | -0.37(-0.35%) |
Apr 11, 2017 | 104.80 | 105.58 | 104.73 | 105.57 | 722,352 | +0.41(+0.39%) |
Apr 10, 2017 | 105.49 | 105.68 | 104.83 | 105.17 | 633,117 | -0.32(-0.30%) |
Apr 07, 2017 | 105.13 | 106.13 | 105.13 | 105.48 | 938,350 | -0.06(-0.05%) |
Apr 06, 2017 | 105.15 | 105.85 | 104.28 | 105.54 | 1,005,748 | +0.25(+0.24%) |
Apr 05, 2017 | 104.24 | 106.22 | 103.82 | 105.29 | 1,627,450 | +1.57(+1.52%) |
Apr 04, 2017 | 103.84 | 104.06 | 103.19 | 103.71 | 708,401 | -0.48(-0.46%) |
Apr 03, 2017 | 104.42 | 105.38 | 103.29 | 104.20 | 1,107,082 | -0.13(-0.13%) |
Mar 31, 2017 | 103.51 | 104.94 | 103.29 | 104.33 | 954,441 | +0.39(+0.38%) |
Mar 30, 2017 | 103.72 | 104.22 | 103.21 | 103.94 | 921,120 | +0.16(+0.15%) |
Mar 29, 2017 | 103.27 | 104.01 | 102.69 | 103.78 | 1,147,266 | +0.18(+0.17%) |
Mar 28, 2017 | 103.64 | 104.05 | 103.25 | 103.60 | 983,634 | -0.14(-0.13%) |
Mar 27, 2017 | 103.41 | 104.40 | 103.18 | 103.74 | 703,000 | -0.99(-0.94%) |
Mar 24, 2017 | 104.69 | 105.67 | 104.34 | 104.73 | 974,243 | +0.28(+0.27%) |
Mar 23, 2017 | 103.52 | 105.17 | 103.39 | 104.45 | 1,044,340 | +0.97(+0.94%) |
Mar 22, 2017 | 103.21 | 103.57 | 102.53 | 103.48 | 1,137,287 | +0.23(+0.23%) |
Mar 21, 2017 | 105.08 | 105.32 | 102.95 | 103.25 | 900,454 | -1.29(-1.23%) |
Mar 20, 2017 | 104.20 | 105.28 | 103.97 | 104.53 | 695,010 | +0.30(+0.28%) |
Mar 17, 2017 | 105.79 | 105.92 | 104.22 | 104.23 | 1,039,294 | -1.49(-1.41%) |
Mar 16, 2017 | 105.23 | 105.97 | 105.17 | 105.72 | 821,824 | +0.61(+0.58%) |
Mar 15, 2017 | 104.95 | 105.50 | 104.25 | 105.12 | 909,354 | +0.73(+0.70%) |
Mar 14, 2017 | 104.29 | 104.61 | 103.76 | 104.39 | 650,705 | -0.04(-0.04%) |
Mar 13, 2017 | 104.36 | 104.75 | 103.78 | 104.43 | 1,032,938 | +0.20(+0.20%) |
Mar 10, 2017 | 105.05 | 105.17 | 104.13 | 104.22 | 1,085,672 | -0.51(-0.49%) |
Mar 09, 2017 | 105.21 | 105.22 | 104.41 | 104.74 | 928,921 | -0.19(-0.18%) |
Mar 08, 2017 | 105.00 | 105.36 | 104.60 | 104.92 | 1,007,556 | +0.02(+0.02%) |
Mar 07, 2017 | 104.18 | 105.22 | 104.18 | 104.90 | 792,240 | +0.36(+0.35%) |
Mar 06, 2017 | 104.08 | 104.95 | 103.94 | 104.54 | 787,825 | -0.33(-0.31%) |
Mar 03, 2017 | 104.73 | 105.11 | 104.44 | 104.87 | 875,152 | +0.14(+0.13%) |
Mar 02, 2017 | 104.85 | 105.02 | 104.22 | 104.73 | 934,816 | -0.68(-0.65%) |