Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 109.86 | 109.94 | 109.85 | 109.87 | 3,996,760 | +0.00(+0.00%) |
May 30, 2017 | 109.81 | 109.88 | 109.77 | 109.87 | 160,367 | +0.13(+0.12%) |
May 26, 2017 | 109.78 | 109.78 | 109.70 | 109.74 | 169,181 | +0.04(+0.03%) |
May 25, 2017 | 109.73 | 109.77 | 109.64 | 109.70 | 193,879 | -0.01(-0.01%) |
May 24, 2017 | 109.52 | 109.71 | 109.46 | 109.71 | 309,479 | +0.22(+0.20%) |
May 23, 2017 | 109.77 | 109.77 | 109.47 | 109.49 | 347,367 | -0.20(-0.19%) |
May 22, 2017 | 109.69 | 109.73 | 109.66 | 109.70 | 754,798 | -0.04(-0.04%) |
May 19, 2017 | 109.75 | 109.75 | 109.61 | 109.74 | 194,134 | +0.00(+0.00%) |
May 18, 2017 | 109.80 | 109.89 | 109.70 | 109.74 | 212,892 | -0.10(-0.09%) |
May 17, 2017 | 109.72 | 109.87 | 109.65 | 109.84 | 1,012,789 | +0.48(+0.44%) |
May 16, 2017 | 109.27 | 109.45 | 109.27 | 109.36 | 298,140 | +0.06(+0.06%) |
May 15, 2017 | 109.33 | 109.33 | 109.25 | 109.30 | 177,016 | -0.04(-0.04%) |
May 12, 2017 | 109.28 | 109.38 | 109.21 | 109.34 | 221,877 | +0.33(+0.30%) |
May 11, 2017 | 108.89 | 109.02 | 108.86 | 109.02 | 189,399 | +0.10(+0.09%) |
May 10, 2017 | 109.05 | 109.09 | 108.87 | 108.92 | 148,705 | -0.05(-0.04%) |
May 09, 2017 | 108.94 | 108.96 | 108.85 | 108.96 | 260,724 | -0.05(-0.05%) |
May 08, 2017 | 109.10 | 109.10 | 108.98 | 109.02 | 176,627 | -0.15(-0.14%) |
May 05, 2017 | 109.09 | 109.17 | 109.03 | 109.17 | 208,088 | +0.03(+0.02%) |
May 04, 2017 | 109.07 | 109.16 | 109.03 | 109.14 | 180,177 | -0.12(-0.11%) |
May 03, 2017 | 109.42 | 109.49 | 109.22 | 109.26 | 567,574 | -0.19(-0.18%) |
May 02, 2017 | 109.28 | 109.47 | 109.28 | 109.46 | 276,696 | +0.14(+0.13%) |
May 01, 2017 | 109.33 | 109.44 | 109.20 | 109.32 | 495,996 | -0.08(-0.07%) |
Apr 28, 2017 | 109.28 | 109.45 | 109.25 | 109.40 | 480,612 | +0.03(+0.02%) |
Apr 27, 2017 | 109.30 | 109.43 | 109.27 | 109.37 | 478,810 | +0.07(+0.06%) |
Apr 26, 2017 | 109.19 | 109.33 | 109.13 | 109.30 | 248,240 | +0.16(+0.15%) |
Apr 25, 2017 | 109.30 | 109.31 | 109.13 | 109.14 | 506,473 | -0.33(-0.30%) |
Apr 24, 2017 | 109.31 | 109.48 | 109.26 | 109.47 | 226,720 | -0.17(-0.15%) |
Apr 21, 2017 | 109.66 | 109.72 | 109.60 | 109.64 | 348,671 | +0.08(+0.07%) |
Apr 20, 2017 | 109.57 | 109.66 | 109.48 | 109.56 | 419,209 | -0.12(-0.10%) |
Apr 19, 2017 | 109.74 | 109.74 | 109.62 | 109.67 | 386,228 | -0.19(-0.18%) |
Apr 18, 2017 | 109.71 | 109.89 | 109.64 | 109.87 | 287,836 | +0.37(+0.34%) |
Apr 17, 2017 | 109.64 | 109.66 | 109.45 | 109.49 | 243,688 | -0.07(-0.06%) |
Apr 13, 2017 | 109.50 | 109.61 | 109.36 | 109.56 | 385,053 | +0.19(+0.18%) |
Apr 12, 2017 | 109.20 | 109.42 | 109.17 | 109.37 | 442,936 | +0.20(+0.19%) |
Apr 11, 2017 | 109.02 | 109.24 | 109.02 | 109.17 | 506,240 | +0.30(+0.28%) |
Apr 10, 2017 | 108.82 | 108.94 | 108.81 | 108.87 | 339,785 | +0.13(+0.12%) |
Apr 07, 2017 | 109.19 | 109.19 | 108.73 | 108.73 | 354,093 | -0.27(-0.25%) |
Apr 06, 2017 | 109.05 | 109.11 | 108.93 | 109.01 | 279,550 | -0.10(-0.09%) |
Apr 05, 2017 | 108.80 | 109.13 | 108.80 | 109.11 | 1,544,071 | +0.22(+0.20%) |
Apr 04, 2017 | 108.88 | 109.01 | 108.88 | 108.88 | 1,311,250 | -0.08(-0.07%) |
Apr 03, 2017 | 108.78 | 109.00 | 108.73 | 108.96 | 1,081,912 | +0.29(+0.26%) |
Mar 31, 2017 | 108.62 | 108.68 | 108.58 | 108.68 | 217,585 | +0.18(+0.16%) |
Mar 30, 2017 | 108.57 | 108.62 | 108.48 | 108.50 | 209,845 | -0.14(-0.13%) |
Mar 29, 2017 | 108.56 | 108.65 | 108.56 | 108.64 | 283,209 | +0.19(+0.18%) |
Mar 28, 2017 | 108.73 | 108.73 | 108.42 | 108.45 | 431,283 | -0.22(-0.20%) |
Mar 27, 2017 | 108.75 | 108.78 | 108.64 | 108.67 | 296,476 | +0.14(+0.13%) |
Mar 24, 2017 | 108.47 | 108.61 | 108.47 | 108.53 | 301,439 | +0.01(+0.01%) |
Mar 23, 2017 | 108.58 | 108.59 | 108.39 | 108.52 | 293,013 | -0.04(-0.04%) |
Mar 22, 2017 | 108.55 | 108.67 | 108.50 | 108.56 | 186,614 | +0.08(+0.07%) |
Mar 21, 2017 | 108.22 | 108.48 | 108.22 | 108.48 | 1,069,608 | +0.22(+0.21%) |
Mar 20, 2017 | 108.14 | 108.26 | 108.12 | 108.26 | 262,607 | +0.15(+0.14%) |
Mar 17, 2017 | 108.06 | 108.17 | 108.03 | 108.11 | 222,332 | +0.17(+0.15%) |
Mar 16, 2017 | 107.98 | 108.09 | 107.94 | 107.94 | 332,952 | -0.19(-0.18%) |
Mar 15, 2017 | 107.64 | 108.21 | 107.56 | 108.14 | 367,449 | +0.56(+0.53%) |
Mar 14, 2017 | 107.53 | 107.63 | 107.52 | 107.57 | 426,966 | +0.05(+0.05%) |
Mar 13, 2017 | 107.56 | 107.64 | 107.49 | 107.52 | 473,151 | -0.13(-0.12%) |
Mar 10, 2017 | 107.67 | 107.69 | 107.53 | 107.65 | 248,916 | +0.17(+0.16%) |
Mar 09, 2017 | 107.52 | 107.61 | 107.47 | 107.48 | 454,307 | -0.20(-0.19%) |
Mar 08, 2017 | 107.61 | 107.71 | 107.55 | 107.69 | 413,810 | -0.18(-0.16%) |
Mar 07, 2017 | 107.93 | 107.93 | 107.84 | 107.86 | 237,674 | -0.14(-0.13%) |
Mar 06, 2017 | 108.00 | 108.02 | 107.92 | 108.01 | 203,918 | +0.02(+0.02%) |
Mar 03, 2017 | 107.89 | 108.02 | 107.78 | 107.99 | 253,549 | +0.09(+0.08%) |
Mar 02, 2017 | 107.94 | 107.99 | 107.80 | 107.90 | 527,873 | -0.18(-0.16%) |