Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 109.62 | 110.07 | 109.62 | 109.78 | 55,774 | +0.06(+0.05%) |
May 30, 2017 | 109.64 | 109.74 | 109.48 | 109.72 | 44,930 | +0.17(+0.15%) |
May 26, 2017 | 109.54 | 109.68 | 109.51 | 109.55 | 43,623 | +0.01(+0.01%) |
May 25, 2017 | 109.50 | 109.66 | 109.41 | 109.54 | 80,242 | -0.01(-0.01%) |
May 24, 2017 | 109.36 | 109.58 | 109.30 | 109.55 | 84,192 | +0.13(+0.12%) |
May 23, 2017 | 109.56 | 109.60 | 109.37 | 109.42 | 68,031 | -0.10(-0.09%) |
May 22, 2017 | 109.56 | 109.61 | 109.38 | 109.52 | 46,564 | -0.09(-0.08%) |
May 19, 2017 | 109.50 | 109.61 | 109.42 | 109.61 | 239,141 | +0.09(+0.08%) |
May 18, 2017 | 109.57 | 109.76 | 109.49 | 109.52 | 87,254 | -0.10(-0.09%) |
May 17, 2017 | 109.55 | 109.69 | 109.41 | 109.62 | 52,412 | +0.36(+0.33%) |
May 16, 2017 | 109.25 | 109.36 | 109.16 | 109.25 | 39,021 | -0.04(-0.04%) |
May 15, 2017 | 109.24 | 109.32 | 109.14 | 109.29 | 42,467 | +0.09(+0.09%) |
May 12, 2017 | 109.11 | 109.30 | 109.11 | 109.20 | 54,612 | +0.20(+0.19%) |
May 11, 2017 | 108.88 | 109.03 | 108.78 | 109.00 | 33,895 | +0.14(+0.13%) |
May 10, 2017 | 108.96 | 109.04 | 108.82 | 108.86 | 99,082 | -0.04(-0.04%) |
May 09, 2017 | 108.84 | 108.96 | 108.81 | 108.90 | 61,519 | -0.10(-0.09%) |
May 08, 2017 | 108.97 | 109.05 | 108.91 | 109.00 | 143,225 | -0.04(-0.04%) |
May 05, 2017 | 108.88 | 109.08 | 108.87 | 109.04 | 121,682 | +0.02(+0.02%) |
May 04, 2017 | 108.95 | 109.04 | 108.87 | 109.02 | 66,632 | -0.07(-0.06%) |
May 03, 2017 | 109.12 | 109.30 | 109.01 | 109.08 | 128,962 | -0.17(-0.15%) |
May 02, 2017 | 109.14 | 109.28 | 108.96 | 109.25 | 70,548 | +0.13(+0.12%) |
May 01, 2017 | 109.11 | 109.23 | 109.00 | 109.12 | 137,636 | -0.08(-0.07%) |
Apr 28, 2017 | 109.08 | 109.20 | 109.05 | 109.20 | 37,627 | +0.03(+0.03%) |
Apr 27, 2017 | 109.00 | 109.22 | 108.97 | 109.17 | 45,558 | +0.11(+0.10%) |
Apr 26, 2017 | 109.05 | 109.11 | 108.97 | 109.06 | 39,438 | +0.13(+0.12%) |
Apr 25, 2017 | 109.03 | 109.19 | 108.91 | 108.94 | 43,120 | -0.25(-0.23%) |
Apr 24, 2017 | 109.04 | 109.24 | 109.04 | 109.18 | 34,165 | -0.12(-0.11%) |
Apr 21, 2017 | 109.26 | 109.41 | 109.25 | 109.30 | 69,907 | +0.01(+0.01%) |
Apr 20, 2017 | 109.30 | 109.38 | 109.20 | 109.29 | 152,654 | -0.11(-0.10%) |
Apr 19, 2017 | 109.38 | 109.46 | 109.29 | 109.40 | 68,060 | -0.05(-0.05%) |
Apr 18, 2017 | 109.30 | 109.52 | 109.29 | 109.45 | 87,450 | +0.27(+0.24%) |
Apr 17, 2017 | 109.36 | 109.36 | 109.17 | 109.18 | 50,782 | -0.04(-0.04%) |
Apr 13, 2017 | 109.08 | 109.26 | 109.01 | 109.22 | 48,636 | +0.09(+0.08%) |
Apr 12, 2017 | 109.06 | 109.15 | 108.88 | 109.13 | 88,176 | +0.22(+0.20%) |
Apr 11, 2017 | 108.77 | 108.98 | 108.76 | 108.92 | 64,760 | +0.22(+0.20%) |
Apr 10, 2017 | 108.66 | 108.73 | 108.55 | 108.70 | 65,534 | +0.14(+0.13%) |
Apr 07, 2017 | 108.81 | 108.92 | 108.56 | 108.56 | 60,877 | -0.20(-0.18%) |
Apr 06, 2017 | 108.69 | 108.85 | 108.66 | 108.76 | 44,374 | +0.04(+0.04%) |
Apr 05, 2017 | 108.70 | 108.88 | 108.55 | 108.72 | 88,698 | +0.02(+0.02%) |
Apr 04, 2017 | 108.75 | 108.78 | 108.63 | 108.70 | 109,793 | +0.02(+0.02%) |
Apr 03, 2017 | 108.63 | 108.74 | 108.46 | 108.68 | 96,159 | +0.23(+0.21%) |
Mar 31, 2017 | 108.47 | 108.55 | 108.38 | 108.45 | 157,650 | +0.08(+0.07%) |
Mar 30, 2017 | 108.38 | 108.61 | 108.34 | 108.38 | 70,634 | -0.14(-0.13%) |
Mar 29, 2017 | 108.42 | 108.63 | 108.39 | 108.51 | 82,217 | +0.10(+0.09%) |
Mar 28, 2017 | 108.49 | 108.57 | 108.36 | 108.41 | 63,912 | -0.12(-0.11%) |
Mar 27, 2017 | 108.49 | 108.59 | 108.47 | 108.53 | 64,959 | +0.10(+0.09%) |
Mar 24, 2017 | 108.31 | 108.50 | 108.31 | 108.43 | 45,441 | +0.06(+0.05%) |
Mar 23, 2017 | 108.36 | 108.46 | 108.29 | 108.38 | 63,653 | -0.02(-0.02%) |
Mar 22, 2017 | 108.41 | 108.45 | 108.31 | 108.39 | 76,122 | +0.16(+0.15%) |
Mar 21, 2017 | 108.07 | 108.33 | 108.07 | 108.24 | 101,403 | +0.14(+0.13%) |
Mar 20, 2017 | 107.98 | 108.13 | 107.94 | 108.09 | 51,770 | +0.10(+0.09%) |
Mar 17, 2017 | 108.04 | 108.13 | 107.94 | 107.99 | 150,702 | +0.12(+0.11%) |
Mar 16, 2017 | 107.86 | 108.06 | 107.80 | 107.87 | 83,220 | -0.11(-0.10%) |
Mar 15, 2017 | 107.64 | 108.02 | 107.54 | 107.98 | 191,968 | +0.40(+0.38%) |
Mar 14, 2017 | 107.57 | 107.67 | 107.45 | 107.58 | 75,656 | +0.08(+0.07%) |
Mar 13, 2017 | 107.54 | 107.68 | 107.47 | 107.50 | 34,921 | -0.16(-0.15%) |
Mar 10, 2017 | 107.61 | 107.69 | 107.46 | 107.66 | 139,647 | +0.08(+0.07%) |
Mar 09, 2017 | 107.65 | 107.70 | 107.53 | 107.58 | 193,013 | -0.17(-0.16%) |
Mar 08, 2017 | 107.70 | 107.84 | 107.61 | 107.75 | 70,617 | -0.21(-0.19%) |
Mar 07, 2017 | 107.90 | 108.00 | 107.84 | 107.95 | 101,773 | -0.05(-0.05%) |
Mar 06, 2017 | 108.11 | 108.11 | 107.96 | 108.00 | 76,615 | -0.06(-0.05%) |
Mar 03, 2017 | 107.91 | 108.07 | 107.86 | 108.06 | 117,374 | +0.13(+0.12%) |
Mar 02, 2017 | 107.94 | 108.12 | 107.89 | 107.93 | 109,980 | -0.22(-0.20%) |