Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 106.15 | 107.36 | 106.15 | 106.90 | 10,573,999 | +0.95(+0.90%) |
May 30, 2017 | 105.61 | 106.18 | 105.18 | 105.95 | 4,397,502 | +0.16(+0.15%) |
May 26, 2017 | 106.05 | 106.41 | 105.71 | 105.79 | 4,805,274 | -0.51(-0.48%) |
May 25, 2017 | 105.64 | 106.37 | 105.30 | 106.30 | 6,351,725 | +0.72(+0.68%) |
May 24, 2017 | 105.81 | 105.99 | 105.40 | 105.58 | 4,791,793 | -0.01(-0.01%) |
May 23, 2017 | 105.42 | 106.11 | 105.42 | 105.59 | 4,798,237 | +0.22(+0.20%) |
May 22, 2017 | 104.85 | 105.70 | 104.85 | 105.37 | 5,867,222 | +0.22(+0.20%) |
May 19, 2017 | 105.18 | 105.48 | 104.69 | 105.16 | 8,402,240 | +0.03(+0.02%) |
May 18, 2017 | 104.71 | 105.88 | 104.30 | 105.13 | 7,936,136 | +0.25(+0.24%) |
May 17, 2017 | 105.80 | 105.89 | 104.70 | 104.89 | 7,826,876 | -0.91(-0.86%) |
May 16, 2017 | 105.44 | 106.29 | 105.21 | 105.80 | 8,735,271 | +0.65(+0.61%) |
May 15, 2017 | 103.01 | 105.46 | 102.95 | 105.15 | 11,901,426 | +2.77(+2.71%) |
May 12, 2017 | 101.94 | 102.76 | 101.85 | 102.38 | 4,948,039 | +0.36(+0.36%) |
May 11, 2017 | 101.43 | 102.02 | 101.30 | 102.01 | 4,946,625 | +0.32(+0.32%) |
May 10, 2017 | 101.77 | 101.89 | 101.33 | 101.69 | 5,117,543 | -0.33(-0.32%) |
May 09, 2017 | 102.04 | 102.23 | 101.75 | 102.02 | 4,543,975 | -0.03(-0.03%) |
May 08, 2017 | 102.28 | 102.51 | 101.86 | 102.05 | 4,358,677 | -0.22(-0.21%) |
May 05, 2017 | 102.51 | 102.51 | 101.73 | 102.27 | 4,999,602 | -0.36(-0.36%) |
May 04, 2017 | 102.42 | 102.63 | 102.04 | 102.63 | 4,533,363 | +0.51(+0.50%) |
May 03, 2017 | 102.33 | 102.43 | 101.88 | 102.12 | 4,512,389 | -0.31(-0.30%) |
May 02, 2017 | 102.28 | 102.46 | 101.75 | 102.43 | 5,894,978 | +0.30(+0.29%) |
May 01, 2017 | 102.18 | 102.49 | 101.85 | 102.13 | 5,502,738 | -0.11(-0.10%) |
Apr 28, 2017 | 102.55 | 102.59 | 101.98 | 102.23 | 5,291,880 | -0.22(-0.22%) |
Apr 27, 2017 | 102.33 | 102.93 | 102.18 | 102.46 | 5,102,752 | +0.19(+0.19%) |
Apr 26, 2017 | 102.50 | 102.89 | 102.24 | 102.27 | 6,064,900 | +0.07(+0.06%) |
Apr 25, 2017 | 102.13 | 102.46 | 101.85 | 102.20 | 6,147,202 | +0.45(+0.44%) |
Apr 24, 2017 | 101.45 | 102.02 | 101.14 | 101.75 | 6,858,533 | +0.94(+0.93%) |
Apr 21, 2017 | 100.84 | 101.05 | 100.64 | 100.82 | 7,272,462 | -0.09(-0.09%) |
Apr 20, 2017 | 100.90 | 101.14 | 100.48 | 100.91 | 7,644,936 | +0.41(+0.41%) |
Apr 19, 2017 | 101.10 | 101.25 | 100.28 | 100.50 | 8,445,599 | -0.37(-0.37%) |
Apr 18, 2017 | 102.00 | 102.15 | 100.15 | 100.87 | 16,286,604 | -3.23(-3.10%) |
Apr 17, 2017 | 103.52 | 104.17 | 103.44 | 104.10 | 6,482,151 | +0.60(+0.58%) |
Apr 13, 2017 | 103.61 | 104.04 | 103.47 | 103.49 | 6,517,427 | -0.34(-0.33%) |
Apr 12, 2017 | 103.12 | 103.88 | 102.97 | 103.83 | 6,710,613 | +0.98(+0.95%) |
Apr 11, 2017 | 102.89 | 103.33 | 102.63 | 102.86 | 5,025,912 | -0.10(-0.10%) |
Apr 10, 2017 | 103.39 | 103.46 | 102.86 | 102.96 | 5,548,479 | -0.48(-0.46%) |
Apr 07, 2017 | 103.60 | 103.89 | 103.36 | 103.44 | 4,366,005 | -0.11(-0.10%) |
Apr 06, 2017 | 103.38 | 103.88 | 103.09 | 103.54 | 5,222,581 | +0.21(+0.20%) |
Apr 05, 2017 | 103.27 | 104.00 | 103.01 | 103.34 | 6,819,005 | +0.10(+0.10%) |
Apr 04, 2017 | 103.10 | 103.31 | 102.86 | 103.24 | 6,471,437 | -0.01(-0.01%) |
Apr 03, 2017 | 103.28 | 103.76 | 102.91 | 103.25 | 5,985,990 | +0.12(+0.11%) |
Mar 31, 2017 | 102.77 | 103.36 | 102.70 | 103.13 | 6,832,663 | -0.09(-0.09%) |
Mar 30, 2017 | 103.29 | 103.86 | 102.91 | 103.22 | 5,690,335 | -0.22(-0.21%) |
Mar 29, 2017 | 103.54 | 103.78 | 102.97 | 103.44 | 4,795,255 | -0.61(-0.59%) |
Mar 28, 2017 | 104.02 | 104.15 | 103.32 | 104.05 | 6,385,783 | -0.12(-0.11%) |
Mar 27, 2017 | 103.64 | 104.45 | 103.63 | 104.17 | 6,043,699 | +0.27(+0.26%) |
Mar 24, 2017 | 104.21 | 104.63 | 103.61 | 103.90 | 7,838,372 | -0.35(-0.33%) |
Mar 23, 2017 | 104.41 | 105.16 | 104.05 | 104.25 | 10,272,592 | -0.30(-0.29%) |
Mar 22, 2017 | 105.20 | 105.70 | 104.50 | 104.55 | 12,406,352 | -0.82(-0.78%) |
Mar 21, 2017 | 106.30 | 106.36 | 105.27 | 105.36 | 9,152,754 | -0.68(-0.64%) |
Mar 20, 2017 | 106.02 | 106.33 | 105.96 | 106.04 | 7,037,897 | +0.01(+0.01%) |
Mar 17, 2017 | 106.36 | 106.76 | 105.94 | 106.04 | 16,063,389 | -0.33(-0.31%) |
Mar 16, 2017 | 106.35 | 106.57 | 105.80 | 106.37 | 9,191,504 | -0.41(-0.39%) |
Mar 15, 2017 | 105.20 | 106.81 | 104.83 | 106.78 | 10,096,512 | +1.58(+1.50%) |
Mar 14, 2017 | 105.04 | 105.78 | 104.97 | 105.20 | 9,274,820 | +0.31(+0.29%) |
Mar 13, 2017 | 104.19 | 105.12 | 104.16 | 104.89 | 8,650,158 | +0.39(+0.37%) |
Mar 10, 2017 | 104.36 | 104.74 | 103.95 | 104.50 | 8,931,431 | +0.22(+0.21%) |
Mar 09, 2017 | 103.15 | 104.50 | 102.81 | 104.29 | 10,351,151 | +1.53(+1.49%) |
Mar 08, 2017 | 102.47 | 103.24 | 102.26 | 102.76 | 9,552,409 | +0.22(+0.22%) |
Mar 07, 2017 | 101.50 | 103.06 | 101.35 | 102.53 | 8,023,977 | +0.10(+0.10%) |
Mar 06, 2017 | 101.85 | 103.03 | 101.52 | 102.43 | 8,056,151 | -0.07(-0.06%) |
Mar 03, 2017 | 102.62 | 102.04 | 102.50 | 6,755,673 | +0.13(+0.13%) | |
Mar 02, 2017 | 102.47 | 102.97 | 101.86 | 102.37 | 8,393,237 | -0.19(-0.19%) |