Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 105.78 | 106.32 | 105.52 | 106.20 | 5,092,447 | +0.63(+0.59%) |
May 30, 2017 | 105.73 | 106.23 | 105.48 | 105.58 | 5,268,683 | -0.53(-0.50%) |
May 26, 2017 | 106.36 | 106.46 | 105.81 | 106.11 | 3,511,716 | -0.49(-0.46%) |
May 25, 2017 | 106.63 | 106.97 | 106.42 | 106.60 | 3,711,923 | +0.48(+0.45%) |
May 24, 2017 | 105.91 | 106.29 | 105.23 | 106.12 | 5,364,063 | +0.33(+0.32%) |
May 23, 2017 | 106.16 | 106.93 | 105.71 | 105.78 | 3,685,607 | -0.42(-0.40%) |
May 22, 2017 | 105.83 | 106.35 | 105.48 | 106.21 | 4,746,141 | +0.46(+0.43%) |
May 19, 2017 | 105.08 | 106.08 | 104.99 | 105.75 | 8,110,287 | +0.83(+0.80%) |
May 18, 2017 | 104.97 | 105.30 | 104.45 | 104.92 | 4,705,803 | -0.10(-0.10%) |
May 17, 2017 | 106.93 | 107.25 | 104.99 | 105.02 | 7,460,373 | -1.91(-1.79%) |
May 16, 2017 | 105.53 | 107.15 | 105.53 | 106.93 | 7,924,068 | +1.51(+1.43%) |
May 15, 2017 | 104.80 | 105.65 | 104.69 | 105.42 | 6,101,000 | +0.79(+0.76%) |
May 12, 2017 | 104.58 | 105.25 | 104.37 | 104.63 | 5,340,067 | -0.20(-0.19%) |
May 11, 2017 | 105.10 | 105.17 | 104.23 | 104.83 | 8,088,295 | -0.42(-0.40%) |
May 10, 2017 | 105.52 | 106.02 | 105.16 | 105.24 | 7,185,540 | -0.60(-0.57%) |
May 09, 2017 | 106.18 | 106.53 | 105.45 | 105.84 | 9,848,419 | -0.64(-0.60%) |
May 08, 2017 | 106.32 | 106.79 | 105.90 | 106.48 | 10,766,215 | -0.36(-0.34%) |
May 05, 2017 | 105.79 | 107.35 | 105.43 | 106.84 | 18,170,982 | -2.76(-2.52%) |
May 04, 2017 | 109.49 | 109.66 | 109.12 | 109.60 | 6,212,032 | +0.29(+0.27%) |
May 03, 2017 | 109.39 | 109.87 | 109.23 | 109.31 | 5,795,072 | -0.32(-0.30%) |
May 02, 2017 | 109.87 | 109.90 | 109.32 | 109.63 | 4,655,801 | +0.18(+0.16%) |
May 01, 2017 | 110.29 | 110.54 | 109.36 | 109.45 | 7,162,060 | -1.00(-0.90%) |
Apr 28, 2017 | 110.60 | 110.65 | 110.05 | 110.45 | 6,028,505 | -0.02(-0.02%) |
Apr 27, 2017 | 110.45 | 110.58 | 110.00 | 110.47 | 5,983,171 | +0.18(+0.16%) |
Apr 26, 2017 | 110.62 | 111.01 | 110.18 | 110.30 | 6,280,787 | -0.23(-0.21%) |
Apr 25, 2017 | 111.48 | 111.66 | 110.52 | 110.52 | 7,050,560 | -0.25(-0.22%) |
Apr 24, 2017 | 111.14 | 111.33 | 110.54 | 110.77 | 7,721,275 | +0.25(+0.23%) |
Apr 21, 2017 | 111.67 | 111.71 | 110.52 | 110.52 | 8,137,984 | -1.32(-1.18%) |
Apr 20, 2017 | 111.16 | 111.91 | 110.60 | 111.84 | 9,413,668 | +0.42(+0.38%) |
Apr 19, 2017 | 111.47 | 112.07 | 109.98 | 111.42 | 27,984,426 | -5.76(-4.92%) |
Apr 18, 2017 | 117.69 | 118.31 | 117.03 | 117.18 | 9,166,385 | -0.72(-0.61%) |
Apr 17, 2017 | 116.97 | 118.04 | 116.88 | 117.90 | 5,397,897 | +1.08(+0.93%) |
Apr 13, 2017 | 117.09 | 118.08 | 116.82 | 116.82 | 4,651,771 | -0.78(-0.66%) |
Apr 12, 2017 | 117.86 | 117.97 | 117.16 | 117.60 | 4,755,487 | +0.06(+0.05%) |
Apr 11, 2017 | 117.59 | 117.99 | 116.44 | 117.54 | 7,099,091 | -0.43(-0.36%) |
Apr 10, 2017 | 118.89 | 118.91 | 117.83 | 117.97 | 5,499,961 | -0.65(-0.55%) |
Apr 07, 2017 | 118.58 | 119.16 | 118.03 | 118.62 | 5,207,350 | -0.21(-0.18%) |
Apr 06, 2017 | 119.53 | 119.53 | 118.69 | 118.83 | 4,985,440 | -0.30(-0.25%) |
Apr 05, 2017 | 120.38 | 121.51 | 119.08 | 119.13 | 9,053,893 | -1.13(-0.94%) |
Apr 04, 2017 | 119.57 | 120.56 | 119.39 | 120.26 | 4,511,619 | +0.01(+0.01%) |
Apr 03, 2017 | 119.78 | 120.50 | 119.47 | 120.25 | 6,220,573 | +0.25(+0.21%) |
Mar 31, 2017 | 119.89 | 120.56 | 119.69 | 120.00 | 4,228,343 | +0.19(+0.16%) |
Mar 30, 2017 | 119.80 | 120.31 | 119.69 | 119.80 | 4,597,775 | -0.05(-0.05%) |
Mar 29, 2017 | 120.11 | 120.24 | 119.53 | 119.86 | 4,476,761 | -0.39(-0.33%) |
Mar 28, 2017 | 119.86 | 120.59 | 119.21 | 120.25 | 5,113,120 | +0.51(+0.43%) |
Mar 27, 2017 | 119.00 | 120.01 | 118.59 | 119.74 | 4,729,499 | -0.04(-0.03%) |
Mar 24, 2017 | 120.67 | 120.93 | 119.48 | 119.78 | 4,675,300 | -0.68(-0.57%) |
Mar 23, 2017 | 120.20 | 121.05 | 119.60 | 120.47 | 5,427,459 | +0.03(+0.02%) |
Mar 22, 2017 | 119.93 | 120.63 | 119.07 | 120.44 | 5,007,316 | +0.62(+0.52%) |
Mar 21, 2017 | 121.29 | 121.44 | 119.79 | 119.82 | 5,699,661 | -1.25(-1.04%) |
Mar 20, 2017 | 121.04 | 121.40 | 120.69 | 121.07 | 3,592,994 | +0.03(+0.03%) |
Mar 17, 2017 | 121.48 | 121.82 | 121.04 | 121.04 | 8,592,517 | -1.09(-0.90%) |
Mar 16, 2017 | 122.97 | 123.35 | 121.84 | 122.13 | 6,257,346 | +0.98(+0.81%) |
Mar 15, 2017 | 121.08 | 121.47 | 120.42 | 121.15 | 5,534,607 | +0.06(+0.05%) |
Mar 14, 2017 | 121.40 | 121.84 | 120.73 | 121.09 | 4,567,653 | -0.51(-0.42%) |
Mar 13, 2017 | 122.55 | 122.70 | 121.56 | 121.60 | 5,053,358 | -0.94(-0.77%) |
Mar 10, 2017 | 122.80 | 123.68 | 122.26 | 122.54 | 4,499,198 | +0.45(+0.37%) |
Mar 09, 2017 | 123.45 | 123.52 | 121.20 | 122.09 | 7,900,025 | -1.56(-1.26%) |
Mar 08, 2017 | 124.55 | 124.69 | 123.55 | 123.66 | 5,162,499 | -0.64(-0.52%) |
Mar 07, 2017 | 124.52 | 124.92 | 124.17 | 124.30 | 4,321,092 | -0.06(-0.05%) |
Mar 06, 2017 | 123.84 | 124.72 | 123.74 | 124.36 | 4,649,357 | +0.29(+0.23%) |
Mar 03, 2017 | 124.94 | 123.87 | 124.07 | 2,648,512 | -0.33(-0.27%) | |
Mar 02, 2017 | 125.33 | 125.33 | 124.33 | 124.40 | 4,234,828 | -0.98(-0.78%) |