Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 108.91 | 109.81 | 108.15 | 109.63 | 888,820 | +0.72(+0.66%) |
May 30, 2017 | 109.09 | 109.48 | 108.54 | 108.91 | 566,229 | -0.74(-0.67%) |
May 26, 2017 | 109.85 | 110.03 | 109.36 | 109.65 | 705,100 | -0.06(-0.06%) |
May 25, 2017 | 109.77 | 110.26 | 109.40 | 109.71 | 686,611 | +0.18(+0.17%) |
May 24, 2017 | 108.43 | 109.61 | 107.97 | 109.53 | 1,266,860 | +1.19(+1.09%) |
May 23, 2017 | 108.51 | 108.78 | 107.86 | 108.34 | 1,367,035 | +0.02(+0.02%) |
May 22, 2017 | 108.57 | 108.57 | 107.53 | 108.33 | 1,104,779 | +0.11(+0.10%) |
May 19, 2017 | 108.12 | 108.47 | 106.88 | 108.21 | 1,094,052 | +0.38(+0.35%) |
May 18, 2017 | 108.26 | 109.07 | 107.43 | 107.84 | 1,184,936 | -0.42(-0.39%) |
May 17, 2017 | 110.16 | 109.95 | 107.94 | 108.26 | 1,922,264 | -1.89(-1.72%) |
May 16, 2017 | 110.50 | 111.92 | 108.89 | 110.16 | 4,206,863 | -2.34(-2.08%) |
May 15, 2017 | 111.26 | 113.23 | 110.45 | 112.50 | 2,740,283 | +0.98(+0.88%) |
May 12, 2017 | 111.15 | 113.05 | 110.86 | 111.52 | 2,205,786 | +0.22(+0.20%) |
May 11, 2017 | 110.20 | 111.42 | 109.11 | 111.30 | 2,189,221 | +1.41(+1.28%) |
May 10, 2017 | 108.97 | 110.09 | 108.55 | 109.89 | 1,467,572 | +0.76(+0.70%) |
May 09, 2017 | 107.46 | 109.29 | 107.41 | 109.12 | 1,580,879 | +1.61(+1.50%) |
May 08, 2017 | 107.24 | 107.79 | 106.71 | 107.52 | 1,340,791 | +0.34(+0.32%) |
May 05, 2017 | 108.02 | 108.02 | 106.45 | 107.17 | 1,632,319 | -0.28(-0.27%) |
May 04, 2017 | 109.76 | 110.06 | 106.84 | 107.46 | 2,548,913 | -2.37(-2.16%) |
May 03, 2017 | 110.78 | 111.03 | 109.07 | 109.83 | 1,179,044 | -1.10(-0.99%) |
May 02, 2017 | 111.19 | 111.51 | 110.62 | 110.94 | 1,261,502 | -0.17(-0.16%) |
May 01, 2017 | 110.07 | 112.15 | 109.44 | 111.11 | 2,387,605 | +1.08(+0.98%) |
Apr 28, 2017 | 108.29 | 110.26 | 107.63 | 110.03 | 2,570,257 | +1.42(+1.31%) |
Apr 27, 2017 | 106.22 | 108.98 | 105.76 | 108.61 | 6,422,669 | -6.64(-5.76%) |
Apr 26, 2017 | 114.63 | 115.34 | 114.01 | 115.25 | 1,897,463 | +0.76(+0.67%) |
Apr 25, 2017 | 113.48 | 114.73 | 113.12 | 114.49 | 1,170,935 | +1.12(+0.99%) |
Apr 24, 2017 | 112.63 | 113.59 | 112.03 | 113.36 | 982,128 | +1.91(+1.72%) |
Apr 21, 2017 | 111.88 | 112.26 | 111.10 | 111.45 | 885,389 | -0.61(-0.54%) |
Apr 20, 2017 | 110.66 | 112.43 | 109.86 | 112.06 | 906,282 | +1.46(+1.32%) |
Apr 19, 2017 | 110.54 | 111.07 | 109.92 | 110.60 | 867,167 | +0.63(+0.58%) |
Apr 18, 2017 | 110.89 | 111.18 | 109.59 | 109.96 | 1,036,313 | -1.46(-1.31%) |
Apr 17, 2017 | 110.38 | 111.42 | 110.12 | 111.42 | 604,213 | +1.50(+1.36%) |
Apr 13, 2017 | 109.47 | 110.57 | 108.83 | 109.92 | 748,539 | +0.33(+0.30%) |
Apr 12, 2017 | 109.36 | 109.99 | 109.00 | 109.59 | 714,908 | -0.38(-0.34%) |
Apr 11, 2017 | 110.18 | 110.39 | 109.67 | 109.97 | 541,283 | -0.41(-0.38%) |
Apr 10, 2017 | 110.34 | 111.06 | 110.14 | 110.39 | 497,858 | +0.14(+0.13%) |
Apr 07, 2017 | 110.47 | 110.75 | 110.14 | 110.25 | 474,920 | -0.29(-0.27%) |
Apr 06, 2017 | 110.74 | 110.79 | 109.97 | 110.54 | 963,317 | +0.02(+0.02%) |
Apr 05, 2017 | 111.06 | 111.78 | 110.40 | 110.52 | 852,398 | -0.54(-0.49%) |
Apr 04, 2017 | 111.86 | 112.01 | 110.09 | 111.06 | 627,420 | -0.53(-0.48%) |
Apr 03, 2017 | 112.18 | 112.45 | 110.61 | 111.60 | 1,056,681 | -0.70(-0.62%) |
Mar 31, 2017 | 111.08 | 112.62 | 110.83 | 112.30 | 936,148 | +0.69(+0.62%) |
Mar 30, 2017 | 111.25 | 112.11 | 111.19 | 111.61 | 572,510 | -0.01(-0.01%) |
Mar 29, 2017 | 111.13 | 111.98 | 111.04 | 111.62 | 551,766 | +0.39(+0.35%) |
Mar 28, 2017 | 110.95 | 111.48 | 110.08 | 111.23 | 968,500 | +0.83(+0.75%) |
Mar 27, 2017 | 110.74 | 110.55 | 109.06 | 110.41 | 1,579,987 | -0.34(-0.31%) |
Mar 24, 2017 | 110.51 | 111.16 | 110.42 | 110.74 | 780,637 | +0.24(+0.22%) |
Mar 23, 2017 | 111.28 | 111.72 | 110.24 | 110.51 | 1,089,218 | -0.90(-0.81%) |
Mar 22, 2017 | 111.02 | 112.34 | 110.69 | 111.41 | 1,095,869 | +0.37(+0.33%) |
Mar 21, 2017 | 111.97 | 113.03 | 110.69 | 111.04 | 1,458,965 | -0.62(-0.55%) |
Mar 20, 2017 | 111.61 | 112.22 | 111.15 | 111.65 | 1,463,220 | -0.02(-0.02%) |
Mar 17, 2017 | 109.54 | 112.06 | 109.07 | 111.67 | 2,494,923 | +2.07(+1.89%) |
Mar 16, 2017 | 110.32 | 110.32 | 109.08 | 109.60 | 1,178,209 | -0.22(-0.20%) |
Mar 15, 2017 | 109.31 | 110.29 | 108.83 | 109.82 | 1,107,261 | +0.89(+0.82%) |
Mar 14, 2017 | 109.40 | 109.87 | 108.73 | 108.93 | 1,047,706 | -1.02(-0.93%) |
Mar 13, 2017 | 110.37 | 110.73 | 109.41 | 109.95 | 1,776,869 | -0.27(-0.24%) |
Mar 10, 2017 | 109.45 | 110.51 | 109.45 | 110.21 | 1,682,645 | +0.83(+0.76%) |
Mar 09, 2017 | 108.16 | 109.63 | 107.35 | 109.39 | 1,216,434 | +1.45(+1.34%) |
Mar 08, 2017 | 107.46 | 108.20 | 107.06 | 107.94 | 985,849 | +0.49(+0.45%) |
Mar 07, 2017 | 107.23 | 107.69 | 106.66 | 107.45 | 967,106 | -0.14(-0.13%) |
Mar 06, 2017 | 107.83 | 108.08 | 107.32 | 107.59 | 928,041 | -0.97(-0.90%) |
Mar 03, 2017 | 108.24 | 108.65 | 107.66 | 108.56 | 771,481 | +0.24(+0.22%) |
Mar 02, 2017 | 108.76 | 108.85 | 107.86 | 108.32 | 841,384 | -0.80(-0.73%) |