Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 105.30 | 106.50 | 105.30 | 106.04 | 10,659,473 | +0.94(+0.90%) |
May 30, 2017 | 104.76 | 105.33 | 104.34 | 105.10 | 4,433,049 | +0.16(+0.15%) |
May 26, 2017 | 105.20 | 105.56 | 104.87 | 104.94 | 4,844,117 | -0.50(-0.48%) |
May 25, 2017 | 104.79 | 105.52 | 104.45 | 105.44 | 6,403,069 | +0.71(+0.68%) |
May 24, 2017 | 104.96 | 105.14 | 104.55 | 104.73 | 4,830,527 | -0.01(-0.01%) |
May 23, 2017 | 104.57 | 105.26 | 104.57 | 104.74 | 4,837,023 | +0.21(+0.20%) |
May 22, 2017 | 104.01 | 104.85 | 104.01 | 104.53 | 5,914,650 | +0.21(+0.20%) |
May 19, 2017 | 104.34 | 104.64 | 103.86 | 104.31 | 8,470,159 | +0.02(+0.02%) |
May 18, 2017 | 103.87 | 105.03 | 103.46 | 104.29 | 8,000,287 | +0.25(+0.24%) |
May 17, 2017 | 104.95 | 105.05 | 103.86 | 104.04 | 7,890,144 | -0.90(-0.86%) |
May 16, 2017 | 104.59 | 105.44 | 104.36 | 104.95 | 8,805,882 | +0.64(+0.61%) |
May 15, 2017 | 102.19 | 104.61 | 102.12 | 104.31 | 11,997,630 | +2.75(+2.71%) |
May 12, 2017 | 101.12 | 101.93 | 101.04 | 101.56 | 4,988,036 | +0.36(+0.36%) |
May 11, 2017 | 100.62 | 101.20 | 100.49 | 101.19 | 4,986,611 | +0.32(+0.32%) |
May 10, 2017 | 100.95 | 101.08 | 100.52 | 100.87 | 5,158,910 | -0.33(-0.33%) |
May 09, 2017 | 101.22 | 101.42 | 100.93 | 101.20 | 4,580,706 | -0.03(-0.03%) |
May 08, 2017 | 101.47 | 101.69 | 101.05 | 101.23 | 4,393,910 | -0.21(-0.21%) |
May 05, 2017 | 101.69 | 101.69 | 100.91 | 101.45 | 5,040,016 | -0.36(-0.36%) |
May 04, 2017 | 101.60 | 101.81 | 101.22 | 101.81 | 4,570,008 | +0.51(+0.50%) |
May 03, 2017 | 101.51 | 101.60 | 101.06 | 101.30 | 4,548,864 | -0.30(-0.30%) |
May 02, 2017 | 101.46 | 101.64 | 100.94 | 101.60 | 5,942,629 | +0.30(+0.29%) |
May 01, 2017 | 101.36 | 101.67 | 101.03 | 101.31 | 5,547,219 | -0.11(-0.10%) |
Apr 28, 2017 | 101.73 | 101.77 | 101.16 | 101.42 | 5,334,657 | -0.22(-0.22%) |
Apr 27, 2017 | 101.51 | 102.10 | 101.36 | 101.64 | 5,144,000 | +0.19(+0.19%) |
Apr 26, 2017 | 101.68 | 102.06 | 101.42 | 101.45 | 6,113,925 | +0.06(+0.06%) |
Apr 25, 2017 | 101.31 | 101.64 | 101.04 | 101.38 | 6,196,893 | +0.44(+0.44%) |
Apr 24, 2017 | 100.64 | 101.20 | 100.33 | 100.94 | 6,913,974 | +0.93(+0.93%) |
Apr 21, 2017 | 100.03 | 100.24 | 99.83 | 100.01 | 7,331,248 | -0.09(-0.09%) |
Apr 20, 2017 | 100.09 | 100.33 | 99.67 | 100.10 | 7,706,734 | +0.41(+0.41%) |
Apr 19, 2017 | 100.29 | 100.44 | 99.48 | 99.69 | 8,513,868 | -0.37(-0.37%) |
Apr 18, 2017 | 101.18 | 101.33 | 99.35 | 100.06 | 16,418,255 | -3.20(-3.10%) |
Apr 17, 2017 | 102.69 | 103.34 | 102.61 | 103.26 | 6,534,549 | +0.60(+0.58%) |
Apr 13, 2017 | 102.78 | 103.21 | 102.64 | 102.66 | 6,570,110 | -0.34(-0.33%) |
Apr 12, 2017 | 102.29 | 103.05 | 102.15 | 103.00 | 6,764,858 | +0.97(+0.95%) |
Apr 11, 2017 | 102.06 | 102.50 | 101.81 | 102.03 | 5,066,539 | -0.10(-0.10%) |
Apr 10, 2017 | 102.56 | 102.63 | 102.04 | 102.13 | 5,593,330 | -0.48(-0.46%) |
Apr 07, 2017 | 102.77 | 103.06 | 102.53 | 102.61 | 4,401,298 | -0.11(-0.10%) |
Apr 06, 2017 | 102.55 | 103.05 | 102.26 | 102.71 | 5,264,797 | +0.20(+0.20%) |
Apr 05, 2017 | 102.44 | 103.17 | 102.19 | 102.51 | 6,874,126 | +0.10(+0.10%) |
Apr 04, 2017 | 102.27 | 102.48 | 102.03 | 102.41 | 6,523,749 | -0.01(-0.01%) |
Apr 03, 2017 | 102.45 | 102.93 | 102.08 | 102.42 | 6,034,378 | +0.12(+0.11%) |
Mar 31, 2017 | 101.94 | 102.53 | 101.88 | 102.30 | 6,887,894 | -0.09(-0.09%) |
Mar 30, 2017 | 102.46 | 103.03 | 102.08 | 102.39 | 5,736,332 | -0.21(-0.21%) |
Mar 29, 2017 | 102.71 | 102.94 | 102.15 | 102.61 | 4,834,017 | -0.61(-0.59%) |
Mar 28, 2017 | 103.18 | 103.31 | 102.49 | 103.21 | 6,437,402 | -0.11(-0.11%) |
Mar 27, 2017 | 102.80 | 103.61 | 102.80 | 103.33 | 6,092,553 | +0.26(+0.26%) |
Mar 24, 2017 | 103.38 | 103.79 | 102.78 | 103.07 | 7,901,733 | -0.34(-0.33%) |
Mar 23, 2017 | 103.58 | 104.32 | 103.21 | 103.41 | 10,355,630 | -0.30(-0.29%) |
Mar 22, 2017 | 104.36 | 104.85 | 103.67 | 103.71 | 12,506,638 | -0.81(-0.78%) |
Mar 21, 2017 | 105.45 | 105.51 | 104.43 | 104.52 | 9,226,739 | -0.67(-0.64%) |
Mar 20, 2017 | 105.17 | 105.48 | 105.11 | 105.19 | 7,094,787 | +0.01(+0.01%) |
Mar 17, 2017 | 105.51 | 105.91 | 105.09 | 105.19 | 16,193,236 | -0.33(-0.31%) |
Mar 16, 2017 | 105.50 | 105.71 | 104.95 | 105.51 | 9,265,803 | -0.41(-0.39%) |
Mar 15, 2017 | 104.36 | 105.96 | 103.99 | 105.92 | 10,178,127 | +1.57(+1.50%) |
Mar 14, 2017 | 104.20 | 104.93 | 104.13 | 104.36 | 9,349,792 | +0.30(+0.29%) |
Mar 13, 2017 | 103.35 | 104.27 | 103.32 | 104.05 | 8,720,081 | +0.39(+0.37%) |
Mar 10, 2017 | 103.53 | 103.90 | 103.12 | 103.67 | 9,003,627 | +0.21(+0.21%) |
Mar 09, 2017 | 102.33 | 103.67 | 101.99 | 103.45 | 10,434,824 | +1.52(+1.49%) |
Mar 08, 2017 | 101.64 | 102.41 | 101.44 | 101.93 | 9,629,625 | +0.22(+0.22%) |
Mar 07, 2017 | 100.68 | 102.23 | 100.54 | 101.71 | 8,088,838 | +0.10(+0.10%) |
Mar 06, 2017 | 101.04 | 102.20 | 100.70 | 101.61 | 8,121,273 | -0.06(-0.06%) |
Mar 03, 2017 | 101.79 | 101.22 | 101.68 | 6,810,282 | +0.13(+0.13%) | |
Mar 02, 2017 | 101.64 | 102.15 | 101.05 | 101.55 | 8,461,083 | -0.19(-0.19%) |