Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 110.40 | 112.23 | 109.96 | 112.16 | 1,276,479 | +1.63(+1.47%) |
May 30, 2017 | 110.56 | 111.28 | 109.86 | 110.53 | 912,660 | -0.03(-0.03%) |
May 26, 2017 | 110.93 | 111.16 | 110.15 | 110.56 | 801,459 | -0.49(-0.44%) |
May 25, 2017 | 110.00 | 111.35 | 109.62 | 111.05 | 602,537 | +1.17(+1.06%) |
May 24, 2017 | 108.70 | 110.00 | 108.64 | 109.88 | 775,252 | +0.94(+0.86%) |
May 23, 2017 | 108.66 | 109.21 | 107.91 | 108.94 | 515,086 | +0.39(+0.36%) |
May 22, 2017 | 108.33 | 109.29 | 108.07 | 108.55 | 788,067 | +0.74(+0.69%) |
May 19, 2017 | 107.95 | 108.46 | 107.46 | 107.81 | 2,390,847 | +0.37(+0.34%) |
May 18, 2017 | 107.09 | 107.64 | 106.18 | 107.44 | 912,136 | +0.26(+0.24%) |
May 17, 2017 | 108.64 | 107.94 | 107.06 | 107.18 | 1,216,605 | -1.46(-1.34%) |
May 16, 2017 | 108.79 | 108.99 | 108.38 | 108.64 | 637,665 | +0.01(+0.01%) |
May 15, 2017 | 107.89 | 108.82 | 107.73 | 108.63 | 623,182 | +0.87(+0.81%) |
May 12, 2017 | 109.15 | 109.15 | 107.60 | 107.76 | 551,505 | -1.21(-1.11%) |
May 11, 2017 | 108.51 | 109.05 | 108.04 | 108.97 | 571,824 | +0.01(+0.01%) |
May 10, 2017 | 108.49 | 108.96 | 108.17 | 108.96 | 716,416 | +0.46(+0.42%) |
May 09, 2017 | 107.79 | 108.53 | 107.22 | 108.50 | 1,279,784 | +0.50(+0.46%) |
May 08, 2017 | 110.82 | 111.10 | 107.85 | 108.00 | 1,382,274 | -2.72(-2.46%) |
May 05, 2017 | 110.28 | 111.80 | 110.23 | 110.72 | 970,620 | +0.72(+0.65%) |
May 04, 2017 | 109.73 | 110.49 | 109.50 | 110.00 | 847,093 | +0.75(+0.69%) |
May 03, 2017 | 109.29 | 110.10 | 108.35 | 109.25 | 953,835 | -0.29(-0.26%) |
May 02, 2017 | 109.57 | 109.94 | 109.12 | 109.54 | 1,062,086 | -0.17(-0.15%) |
May 01, 2017 | 111.56 | 111.56 | 109.20 | 109.71 | 1,082,168 | -2.18(-1.95%) |
Apr 28, 2017 | 112.99 | 113.58 | 111.72 | 111.89 | 1,340,477 | -1.40(-1.24%) |
Apr 27, 2017 | 111.56 | 113.33 | 111.44 | 113.29 | 731,112 | +2.16(+1.94%) |
Apr 26, 2017 | 111.33 | 111.82 | 110.87 | 111.13 | 976,917 | -0.08(-0.07%) |
Apr 25, 2017 | 112.02 | 112.19 | 111.21 | 111.21 | 894,905 | -0.48(-0.43%) |
Apr 24, 2017 | 111.53 | 112.08 | 111.27 | 111.69 | 646,714 | +1.42(+1.29%) |
Apr 21, 2017 | 110.17 | 111.31 | 110.01 | 110.27 | 829,048 | +0.32(+0.29%) |
Apr 20, 2017 | 109.74 | 110.51 | 109.49 | 109.95 | 1,374,605 | +0.53(+0.48%) |
Apr 19, 2017 | 110.07 | 110.25 | 109.37 | 109.42 | 868,672 | -0.14(-0.13%) |
Apr 18, 2017 | 109.72 | 110.33 | 109.32 | 109.56 | 906,108 | -0.65(-0.59%) |
Apr 17, 2017 | 110.54 | 110.58 | 109.79 | 110.21 | 1,067,969 | +0.19(+0.17%) |
Apr 13, 2017 | 110.14 | 110.77 | 109.97 | 110.02 | 655,560 | -0.27(-0.24%) |
Apr 12, 2017 | 110.55 | 111.36 | 109.93 | 110.29 | 439,733 | +0.35(+0.32%) |
Apr 11, 2017 | 109.71 | 109.94 | 109.25 | 109.94 | 426,301 | -0.12(-0.11%) |
Apr 10, 2017 | 110.40 | 110.83 | 109.77 | 110.06 | 589,435 | -0.11(-0.10%) |
Apr 07, 2017 | 109.89 | 110.76 | 109.57 | 110.17 | 776,978 | +0.68(+0.62%) |
Apr 06, 2017 | 109.29 | 110.07 | 109.02 | 109.49 | 687,127 | +0.44(+0.40%) |
Apr 05, 2017 | 110.55 | 110.65 | 109.01 | 109.05 | 800,875 | -1.06(-0.96%) |
Apr 04, 2017 | 110.23 | 110.95 | 109.69 | 110.11 | 601,881 | -0.16(-0.15%) |
Apr 03, 2017 | 111.38 | 111.69 | 109.84 | 110.27 | 1,366,920 | -1.00(-0.90%) |
Mar 31, 2017 | 111.60 | 111.60 | 110.74 | 111.27 | 812,779 | -0.52(-0.47%) |
Mar 30, 2017 | 111.20 | 112.05 | 110.88 | 111.79 | 680,513 | +0.66(+0.59%) |
Mar 29, 2017 | 111.54 | 111.76 | 110.40 | 111.13 | 553,055 | -0.56(-0.50%) |
Mar 28, 2017 | 110.74 | 111.99 | 110.50 | 111.69 | 440,763 | +0.90(+0.81%) |
Mar 27, 2017 | 110.05 | 110.97 | 109.43 | 110.79 | 1,134,355 | -0.10(-0.09%) |
Mar 24, 2017 | 111.21 | 112.16 | 110.45 | 110.89 | 514,334 | -0.53(-0.48%) |
Mar 23, 2017 | 110.84 | 111.96 | 110.73 | 111.42 | 569,985 | +0.43(+0.39%) |
Mar 22, 2017 | 110.91 | 111.23 | 110.26 | 110.99 | 461,448 | +0.09(+0.08%) |
Mar 21, 2017 | 112.59 | 113.00 | 110.76 | 110.90 | 1,125,574 | -1.65(-1.47%) |
Mar 20, 2017 | 112.41 | 112.82 | 112.14 | 112.55 | 448,385 | +0.24(+0.21%) |
Mar 17, 2017 | 111.98 | 112.69 | 111.57 | 112.31 | 1,487,458 | +0.66(+0.59%) |
Mar 16, 2017 | 111.92 | 112.34 | 111.45 | 111.65 | 543,483 | -0.10(-0.09%) |
Mar 15, 2017 | 110.85 | 111.92 | 110.57 | 111.75 | 802,211 | +1.19(+1.08%) |
Mar 14, 2017 | 110.00 | 110.70 | 109.88 | 110.56 | 547,760 | -0.23(-0.21%) |
Mar 13, 2017 | 110.34 | 111.22 | 109.77 | 110.79 | 757,922 | +0.17(+0.15%) |
Mar 10, 2017 | 109.46 | 110.64 | 109.20 | 110.62 | 765,697 | +0.63(+0.57%) |
Mar 09, 2017 | 109.91 | 110.81 | 109.62 | 109.99 | 1,056,602 | -0.04(-0.04%) |
Mar 08, 2017 | 109.73 | 110.15 | 109.30 | 110.03 | 759,899 | +0.30(+0.27%) |
Mar 07, 2017 | 109.63 | 110.52 | 109.52 | 109.73 | 556,825 | -0.17(-0.15%) |
Mar 06, 2017 | 109.68 | 110.19 | 109.32 | 109.90 | 719,116 | -0.56(-0.51%) |
Mar 03, 2017 | 110.50 | 110.59 | 109.98 | 110.46 | 822,248 | +0.16(+0.15%) |
Mar 02, 2017 | 110.81 | 111.27 | 110.05 | 110.30 | 754,480 | -0.61(-0.55%) |