Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 116.18 | 116.83 | 115.64 | 116.47 | 967,775 | +0.40(+0.35%) |
May 30, 2017 | 116.88 | 117.76 | 115.82 | 116.07 | 703,643 | -1.32(-1.13%) |
May 26, 2017 | 119.07 | 119.22 | 117.19 | 117.40 | 682,337 | -1.42(-1.20%) |
May 25, 2017 | 117.92 | 118.98 | 117.66 | 118.82 | 532,995 | +0.94(+0.80%) |
May 24, 2017 | 117.28 | 118.17 | 116.71 | 117.88 | 744,036 | +0.82(+0.70%) |
May 23, 2017 | 117.89 | 118.23 | 116.96 | 117.06 | 720,571 | -0.50(-0.43%) |
May 22, 2017 | 116.47 | 117.82 | 116.37 | 117.56 | 628,285 | +0.80(+0.68%) |
May 19, 2017 | 116.11 | 117.04 | 115.30 | 116.77 | 431,802 | +0.91(+0.79%) |
May 18, 2017 | 115.33 | 116.66 | 114.94 | 115.85 | 849,979 | +0.63(+0.55%) |
May 17, 2017 | 115.75 | 116.18 | 114.47 | 115.23 | 1,054,280 | -0.53(-0.46%) |
May 16, 2017 | 118.04 | 118.04 | 115.29 | 115.75 | 895,650 | -2.00(-1.70%) |
May 15, 2017 | 116.81 | 118.17 | 116.61 | 117.76 | 709,824 | +1.01(+0.87%) |
May 12, 2017 | 117.78 | 118.45 | 115.90 | 116.74 | 865,472 | -1.52(-1.28%) |
May 11, 2017 | 118.39 | 119.35 | 117.97 | 118.26 | 907,729 | -0.48(-0.40%) |
May 10, 2017 | 118.62 | 119.23 | 118.33 | 118.74 | 832,878 | -0.28(-0.23%) |
May 09, 2017 | 119.15 | 119.72 | 118.96 | 119.01 | 430,322 | -0.13(-0.11%) |
May 08, 2017 | 119.15 | 119.72 | 118.60 | 119.15 | 595,545 | -0.16(-0.13%) |
May 05, 2017 | 118.14 | 119.43 | 117.50 | 119.31 | 854,980 | +1.24(+1.05%) |
May 04, 2017 | 117.77 | 118.31 | 117.47 | 118.07 | 575,992 | +0.25(+0.21%) |
May 03, 2017 | 118.17 | 118.35 | 117.34 | 117.81 | 675,564 | -0.39(-0.33%) |
May 02, 2017 | 118.96 | 119.42 | 117.97 | 118.21 | 968,818 | +0.05(+0.04%) |
May 01, 2017 | 117.78 | 118.68 | 117.68 | 118.16 | 894,568 | +0.72(+0.61%) |
Apr 28, 2017 | 116.89 | 117.69 | 116.65 | 117.44 | 1,118,884 | +0.39(+0.34%) |
Apr 27, 2017 | 116.42 | 117.39 | 116.22 | 117.04 | 825,538 | +0.83(+0.71%) |
Apr 26, 2017 | 116.33 | 117.45 | 115.39 | 116.22 | 1,519,047 | -0.17(-0.14%) |
Apr 25, 2017 | 116.37 | 117.61 | 112.44 | 116.38 | 3,219,885 | -4.79(-3.96%) |
Apr 24, 2017 | 121.19 | 121.63 | 120.56 | 121.17 | 866,287 | +1.11(+0.92%) |
Apr 21, 2017 | 121.81 | 121.85 | 119.85 | 120.07 | 1,001,328 | -1.99(-1.63%) |
Apr 20, 2017 | 120.11 | 122.87 | 120.11 | 122.06 | 1,413,220 | +2.40(+2.00%) |
Apr 19, 2017 | 119.44 | 119.75 | 118.85 | 119.66 | 988,545 | +0.51(+0.43%) |
Apr 18, 2017 | 118.83 | 119.40 | 118.23 | 119.15 | 610,248 | -0.27(-0.23%) |
Apr 17, 2017 | 119.27 | 119.94 | 118.92 | 119.42 | 940,773 | +0.34(+0.29%) |
Apr 13, 2017 | 119.27 | 119.62 | 118.83 | 119.07 | 591,724 | -0.39(-0.33%) |
Apr 12, 2017 | 120.20 | 120.36 | 119.28 | 119.47 | 608,416 | -0.65(-0.54%) |
Apr 11, 2017 | 119.93 | 120.42 | 119.36 | 120.11 | 609,317 | -0.13(-0.10%) |
Apr 10, 2017 | 120.19 | 121.11 | 120.00 | 120.24 | 485,814 | +0.08(+0.07%) |
Apr 07, 2017 | 120.51 | 120.65 | 119.37 | 120.15 | 647,594 | -0.53(-0.44%) |
Apr 06, 2017 | 120.41 | 120.68 | 119.62 | 120.68 | 1,641,017 | +0.39(+0.33%) |
Apr 05, 2017 | 120.67 | 122.04 | 120.06 | 120.29 | 628,919 | +0.03(+0.03%) |
Apr 04, 2017 | 120.89 | 121.09 | 120.07 | 120.25 | 584,632 | -0.87(-0.72%) |
Apr 03, 2017 | 119.62 | 121.25 | 119.62 | 121.12 | 910,979 | +0.91(+0.75%) |
Mar 31, 2017 | 120.66 | 120.86 | 119.95 | 120.22 | 491,974 | -0.43(-0.35%) |
Mar 30, 2017 | 119.24 | 120.97 | 119.10 | 120.65 | 514,167 | +0.66(+0.55%) |
Mar 29, 2017 | 119.57 | 120.34 | 119.37 | 119.98 | 513,705 | +0.23(+0.20%) |
Mar 28, 2017 | 119.09 | 119.92 | 118.39 | 119.75 | 705,840 | +0.32(+0.27%) |
Mar 27, 2017 | 118.44 | 119.47 | 118.21 | 119.43 | 996,778 | +0.44(+0.37%) |
Mar 24, 2017 | 118.77 | 119.49 | 118.55 | 118.99 | 1,041,083 | +0.42(+0.35%) |
Mar 23, 2017 | 119.31 | 119.94 | 118.20 | 118.57 | 953,016 | -0.67(-0.56%) |
Mar 22, 2017 | 119.67 | 120.09 | 118.69 | 119.24 | 1,070,113 | -0.14(-0.12%) |
Mar 21, 2017 | 120.59 | 120.99 | 119.00 | 119.38 | 787,047 | -0.98(-0.82%) |
Mar 20, 2017 | 120.66 | 121.00 | 119.89 | 120.36 | 916,471 | -0.09(-0.08%) |
Mar 17, 2017 | 120.92 | 121.02 | 120.06 | 120.45 | 762,627 | -0.36(-0.30%) |
Mar 16, 2017 | 120.92 | 121.50 | 120.56 | 120.81 | 668,700 | -0.08(-0.06%) |
Mar 15, 2017 | 120.37 | 121.19 | 119.89 | 120.89 | 540,911 | +0.99(+0.82%) |
Mar 14, 2017 | 120.57 | 120.58 | 119.53 | 119.90 | 622,030 | -0.96(-0.80%) |
Mar 13, 2017 | 120.73 | 121.04 | 119.72 | 120.86 | 810,016 | +0.25(+0.21%) |
Mar 10, 2017 | 120.30 | 120.90 | 119.73 | 120.61 | 722,043 | +0.68(+0.57%) |
Mar 09, 2017 | 119.05 | 120.05 | 118.87 | 119.94 | 852,759 | +0.86(+0.72%) |
Mar 08, 2017 | 119.07 | 119.58 | 118.67 | 119.08 | 670,893 | +0.02(+0.01%) |
Mar 07, 2017 | 119.07 | 119.65 | 118.58 | 119.06 | 593,903 | -0.29(-0.24%) |
Mar 06, 2017 | 118.95 | 119.67 | 118.39 | 119.35 | 928,045 | +0.12(+0.10%) |
Mar 03, 2017 | 118.85 | 119.42 | 118.20 | 119.23 | 768,298 | +0.30(+0.25%) |
Mar 02, 2017 | 119.50 | 119.67 | 118.86 | 118.93 | 575,058 | -0.68(-0.57%) |