Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 108.17 | 108.26 | 108.14 | 108.21 | 330,120 | +0.04(+0.04%) |
May 30, 2017 | 108.15 | 108.19 | 108.04 | 108.17 | 355,910 | +0.13(+0.12%) |
May 26, 2017 | 108.03 | 108.09 | 108.00 | 108.04 | 282,261 | +0.05(+0.05%) |
May 25, 2017 | 108.07 | 108.09 | 107.97 | 107.99 | 286,119 | -0.02(-0.02%) |
May 24, 2017 | 107.90 | 108.05 | 107.82 | 108.01 | 336,799 | +0.14(+0.13%) |
May 23, 2017 | 108.04 | 108.11 | 107.87 | 107.87 | 330,297 | -0.14(-0.13%) |
May 22, 2017 | 107.97 | 108.08 | 107.94 | 108.01 | 185,822 | -0.08(-0.07%) |
May 19, 2017 | 108.08 | 108.09 | 107.94 | 108.09 | 247,073 | +0.03(+0.03%) |
May 18, 2017 | 108.08 | 108.15 | 108.03 | 108.06 | 222,629 | -0.09(-0.08%) |
May 17, 2017 | 108.07 | 108.16 | 107.93 | 108.15 | 314,032 | +0.36(+0.34%) |
May 16, 2017 | 107.72 | 107.85 | 107.70 | 107.78 | 285,327 | +0.10(+0.09%) |
May 15, 2017 | 107.66 | 107.74 | 107.62 | 107.69 | 208,367 | -0.05(-0.05%) |
May 12, 2017 | 107.58 | 107.74 | 107.58 | 107.74 | 378,481 | +0.39(+0.37%) |
May 11, 2017 | 107.23 | 107.37 | 107.17 | 107.34 | 398,810 | +0.03(+0.03%) |
May 10, 2017 | 107.33 | 107.41 | 107.27 | 107.31 | 294,923 | +0.02(+0.02%) |
May 09, 2017 | 107.21 | 107.29 | 107.17 | 107.29 | 796,412 | +0.07(+0.06%) |
May 08, 2017 | 107.32 | 107.32 | 107.22 | 107.22 | 156,790 | -0.13(-0.12%) |
May 05, 2017 | 107.32 | 107.38 | 107.28 | 107.35 | 236,500 | +0.02(+0.02%) |
May 04, 2017 | 107.26 | 107.39 | 107.21 | 107.33 | 211,078 | -0.08(-0.07%) |
May 03, 2017 | 107.57 | 107.58 | 107.40 | 107.41 | 425,296 | -0.22(-0.20%) |
May 02, 2017 | 107.43 | 107.65 | 107.43 | 107.63 | 380,709 | +0.18(+0.16%) |
May 01, 2017 | 107.57 | 107.64 | 107.40 | 107.45 | 486,143 | -0.12(-0.11%) |
Apr 28, 2017 | 107.47 | 107.58 | 107.39 | 107.57 | 237,621 | +0.07(+0.06%) |
Apr 27, 2017 | 107.37 | 107.55 | 107.37 | 107.50 | 289,524 | +0.03(+0.03%) |
Apr 26, 2017 | 107.32 | 107.47 | 107.27 | 107.47 | 815,042 | +0.20(+0.18%) |
Apr 25, 2017 | 107.37 | 107.45 | 107.25 | 107.27 | 309,205 | -0.23(-0.22%) |
Apr 24, 2017 | 107.45 | 107.52 | 107.37 | 107.51 | 327,621 | -0.08(-0.07%) |
Apr 21, 2017 | 107.63 | 107.69 | 107.56 | 107.59 | 296,984 | +0.01(+0.01%) |
Apr 20, 2017 | 107.61 | 107.61 | 107.50 | 107.58 | 538,424 | -0.03(-0.03%) |
Apr 19, 2017 | 107.72 | 107.75 | 107.54 | 107.61 | 423,142 | -0.21(-0.19%) |
Apr 18, 2017 | 107.63 | 107.84 | 107.59 | 107.81 | 768,772 | +0.34(+0.32%) |
Apr 17, 2017 | 107.58 | 107.64 | 107.43 | 107.47 | 241,801 | -0.10(-0.09%) |
Apr 13, 2017 | 107.51 | 107.59 | 107.34 | 107.57 | 378,086 | +0.15(+0.14%) |
Apr 12, 2017 | 107.29 | 107.47 | 107.19 | 107.42 | 214,730 | +0.16(+0.15%) |
Apr 11, 2017 | 107.17 | 107.29 | 107.05 | 107.26 | 693,926 | +0.25(+0.24%) |
Apr 10, 2017 | 106.98 | 107.05 | 106.89 | 107.01 | 407,198 | +0.19(+0.18%) |
Apr 07, 2017 | 107.17 | 107.22 | 106.80 | 106.82 | 213,409 | -0.30(-0.28%) |
Apr 06, 2017 | 107.01 | 107.13 | 106.88 | 107.13 | 459,549 | +0.07(+0.06%) |
Apr 05, 2017 | 106.92 | 107.10 | 106.83 | 107.06 | 681,024 | +0.17(+0.16%) |
Apr 04, 2017 | 107.00 | 107.07 | 106.88 | 106.89 | 340,806 | -0.13(-0.12%) |
Apr 03, 2017 | 106.75 | 107.02 | 106.75 | 107.02 | 689,127 | +0.30(+0.28%) |
Mar 31, 2017 | 106.64 | 106.73 | 106.60 | 106.72 | 281,697 | +0.18(+0.17%) |
Mar 30, 2017 | 106.67 | 106.73 | 106.52 | 106.54 | 240,095 | -0.19(-0.17%) |
Mar 29, 2017 | 106.58 | 106.75 | 106.58 | 106.73 | 228,845 | +0.25(+0.24%) |
Mar 28, 2017 | 106.63 | 106.71 | 106.46 | 106.47 | 326,882 | -0.15(-0.14%) |
Mar 27, 2017 | 106.69 | 106.79 | 106.59 | 106.62 | 341,729 | +0.11(+0.10%) |
Mar 24, 2017 | 106.56 | 106.64 | 106.48 | 106.51 | 475,144 | -0.04(-0.04%) |
Mar 23, 2017 | 106.59 | 106.62 | 106.45 | 106.55 | 394,831 | -0.02(-0.02%) |
Mar 22, 2017 | 106.50 | 106.62 | 106.45 | 106.57 | 243,923 | +0.14(+0.13%) |
Mar 21, 2017 | 106.24 | 106.50 | 106.21 | 106.43 | 593,630 | +0.16(+0.15%) |
Mar 20, 2017 | 106.17 | 106.32 | 106.12 | 106.27 | 327,774 | +0.09(+0.09%) |
Mar 17, 2017 | 106.18 | 106.21 | 106.09 | 106.18 | 194,611 | +0.19(+0.18%) |
Mar 16, 2017 | 106.05 | 106.13 | 105.99 | 105.99 | 488,271 | -0.14(-0.13%) |
Mar 15, 2017 | 105.67 | 106.16 | 105.62 | 106.13 | 632,073 | +0.54(+0.51%) |
Mar 14, 2017 | 105.62 | 105.72 | 105.59 | 105.59 | 289,029 | -0.04(-0.04%) |
Mar 13, 2017 | 105.67 | 105.73 | 105.61 | 105.63 | 541,863 | -0.12(-0.11%) |
Mar 10, 2017 | 105.69 | 105.82 | 105.62 | 105.75 | 382,903 | +0.07(+0.07%) |
Mar 09, 2017 | 105.74 | 105.77 | 105.61 | 105.68 | 546,902 | -0.22(-0.20%) |
Mar 08, 2017 | 105.89 | 105.96 | 105.78 | 105.89 | 2,094,849 | -0.15(-0.14%) |
Mar 07, 2017 | 106.21 | 106.29 | 106.04 | 106.04 | 606,032 | -0.26(-0.25%) |
Mar 06, 2017 | 106.27 | 106.34 | 106.23 | 106.31 | 395,520 | -0.04(-0.04%) |
Mar 03, 2017 | 106.30 | 106.34 | 106.13 | 106.34 | 289,723 | +0.11(+0.10%) |
Mar 02, 2017 | 106.33 | 106.38 | 106.13 | 106.24 | 439,532 | -0.14(-0.13%) |