Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 104.50 | 104.71 | 102.56 | 104.25 | 2,694,767 | -0.27(-0.26%) |
May 30, 2017 | 105.20 | 105.70 | 104.51 | 104.51 | 1,036,127 | -1.03(-0.98%) |
May 26, 2017 | 105.54 | 106.15 | 105.30 | 105.55 | 745,773 | -0.27(-0.25%) |
May 25, 2017 | 105.61 | 106.18 | 105.17 | 105.82 | 1,118,658 | +0.69(+0.66%) |
May 24, 2017 | 106.15 | 106.70 | 104.48 | 105.13 | 1,617,602 | -1.01(-0.95%) |
May 23, 2017 | 106.83 | 107.55 | 104.91 | 106.14 | 2,180,067 | -1.84(-1.70%) |
May 22, 2017 | 109.22 | 109.54 | 107.76 | 107.97 | 904,006 | -0.62(-0.57%) |
May 19, 2017 | 107.79 | 109.42 | 107.56 | 108.59 | 1,821,137 | +1.22(+1.13%) |
May 18, 2017 | 106.37 | 108.43 | 106.16 | 107.38 | 2,583,399 | +0.93(+0.88%) |
May 17, 2017 | 112.12 | 110.63 | 105.98 | 106.45 | 2,185,755 | -5.68(-5.06%) |
May 16, 2017 | 111.10 | 112.30 | 110.94 | 112.12 | 1,115,935 | +0.99(+0.89%) |
May 15, 2017 | 109.38 | 111.14 | 109.21 | 111.13 | 1,016,907 | +2.28(+2.09%) |
May 12, 2017 | 109.47 | 110.02 | 108.36 | 108.85 | 926,315 | -1.26(-1.14%) |
May 11, 2017 | 110.76 | 111.29 | 109.18 | 110.11 | 911,119 | -1.29(-1.16%) |
May 10, 2017 | 110.99 | 111.47 | 110.26 | 111.41 | 585,105 | +0.16(+0.14%) |
May 09, 2017 | 110.87 | 112.09 | 110.67 | 111.25 | 792,484 | +0.46(+0.41%) |
May 08, 2017 | 111.16 | 111.40 | 110.42 | 110.80 | 728,902 | -0.38(-0.34%) |
May 05, 2017 | 110.78 | 111.24 | 109.95 | 111.17 | 875,403 | +0.62(+0.56%) |
May 04, 2017 | 111.38 | 111.66 | 110.09 | 110.55 | 961,215 | -0.08(-0.07%) |
May 03, 2017 | 110.01 | 110.90 | 109.94 | 110.63 | 734,085 | -0.08(-0.07%) |
May 02, 2017 | 111.14 | 111.20 | 110.13 | 110.71 | 964,732 | +0.26(+0.23%) |
May 01, 2017 | 110.55 | 111.01 | 109.51 | 110.45 | 1,271,044 | +0.82(+0.75%) |
Apr 28, 2017 | 110.11 | 110.94 | 109.56 | 109.63 | 1,421,678 | -0.52(-0.48%) |
Apr 27, 2017 | 110.26 | 111.08 | 109.11 | 110.15 | 1,532,959 | -0.46(-0.42%) |
Apr 26, 2017 | 112.00 | 112.55 | 110.58 | 110.61 | 1,520,886 | -1.61(-1.44%) |
Apr 25, 2017 | 113.06 | 113.36 | 109.90 | 112.23 | 2,409,048 | -0.84(-0.74%) |
Apr 24, 2017 | 113.36 | 113.94 | 112.43 | 113.07 | 1,670,754 | +2.93(+2.66%) |
Apr 21, 2017 | 111.28 | 111.84 | 109.79 | 110.13 | 1,092,950 | -0.97(-0.87%) |
Apr 20, 2017 | 109.65 | 111.25 | 108.78 | 111.10 | 1,587,006 | +2.29(+2.10%) |
Apr 19, 2017 | 109.76 | 110.17 | 108.39 | 108.81 | 1,443,683 | +0.25(+0.23%) |
Apr 18, 2017 | 108.49 | 109.10 | 107.89 | 108.56 | 1,425,617 | -0.98(-0.89%) |
Apr 17, 2017 | 108.44 | 109.63 | 108.08 | 109.54 | 1,305,393 | +1.30(+1.20%) |
Apr 13, 2017 | 108.66 | 110.42 | 108.20 | 108.24 | 1,043,703 | -1.12(-1.03%) |
Apr 12, 2017 | 110.61 | 110.67 | 108.89 | 109.36 | 1,058,949 | -1.51(-1.36%) |
Apr 11, 2017 | 110.19 | 111.02 | 109.29 | 110.87 | 1,170,569 | -0.06(-0.05%) |
Apr 10, 2017 | 110.80 | 111.86 | 110.28 | 110.93 | 672,353 | +0.06(+0.05%) |
Apr 07, 2017 | 110.21 | 111.85 | 109.82 | 110.87 | 942,671 | -0.35(-0.32%) |
Apr 06, 2017 | 109.53 | 111.46 | 108.84 | 111.22 | 791,729 | +1.45(+1.32%) |
Apr 05, 2017 | 111.47 | 112.87 | 109.60 | 109.77 | 1,186,031 | -0.75(-0.68%) |
Apr 04, 2017 | 110.41 | 111.32 | 110.36 | 110.53 | 867,421 | -0.57(-0.52%) |
Apr 03, 2017 | 111.42 | 111.71 | 109.49 | 111.10 | 1,146,225 | -0.09(-0.09%) |
Mar 31, 2017 | 110.58 | 112.18 | 110.49 | 111.20 | 1,343,796 | +0.02(+0.02%) |
Mar 30, 2017 | 109.11 | 111.36 | 108.82 | 111.18 | 812,281 | +1.94(+1.77%) |
Mar 29, 2017 | 109.40 | 110.07 | 108.75 | 109.24 | 868,000 | -0.82(-0.75%) |
Mar 28, 2017 | 106.94 | 110.99 | 106.94 | 110.07 | 1,427,649 | +2.64(+2.46%) |
Mar 27, 2017 | 105.07 | 107.49 | 104.01 | 107.42 | 1,504,390 | +0.02(+0.02%) |
Mar 24, 2017 | 108.11 | 108.74 | 106.88 | 107.41 | 1,144,960 | -0.34(-0.32%) |
Mar 23, 2017 | 106.92 | 109.05 | 106.66 | 107.75 | 1,008,598 | +0.39(+0.36%) |
Mar 22, 2017 | 107.19 | 108.03 | 104.89 | 107.36 | 1,768,556 | -0.57(-0.52%) |
Mar 21, 2017 | 112.57 | 112.57 | 107.75 | 107.93 | 1,758,504 | -3.96(-3.54%) |
Mar 20, 2017 | 112.36 | 112.76 | 111.16 | 111.89 | 1,177,003 | -1.05(-0.93%) |
Mar 17, 2017 | 115.49 | 115.52 | 112.57 | 112.94 | 2,372,653 | -2.48(-2.15%) |
Mar 16, 2017 | 115.00 | 115.72 | 114.66 | 115.42 | 1,192,961 | +0.80(+0.70%) |
Mar 15, 2017 | 114.23 | 115.65 | 113.76 | 114.62 | 979,391 | +1.08(+0.95%) |
Mar 14, 2017 | 113.08 | 113.63 | 111.66 | 113.54 | 967,930 | -0.15(-0.14%) |
Mar 13, 2017 | 113.62 | 113.97 | 112.95 | 113.69 | 1,004,935 | +0.42(+0.37%) |
Mar 10, 2017 | 114.53 | 114.53 | 112.40 | 113.27 | 1,503,215 | -0.53(-0.47%) |
Mar 09, 2017 | 114.11 | 114.79 | 113.63 | 113.80 | 1,025,493 | +0.14(+0.12%) |
Mar 08, 2017 | 114.16 | 114.86 | 113.56 | 113.67 | 756,424 | +0.33(+0.29%) |
Mar 07, 2017 | 113.52 | 113.89 | 112.91 | 113.34 | 944,592 | -0.22(-0.19%) |
Mar 06, 2017 | 113.56 | 114.10 | 112.74 | 113.56 | 1,078,435 | -0.54(-0.47%) |
Mar 03, 2017 | 112.95 | 114.46 | 112.46 | 114.10 | 1,317,598 | +1.25(+1.11%) |
Mar 02, 2017 | 115.76 | 115.86 | 112.77 | 112.84 | 1,657,986 | -2.30(-2.00%) |