Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 105.63 | 105.74 | 105.51 | 105.69 | 71,501 | +0.25(+0.24%) |
May 30, 2017 | 105.26 | 105.47 | 105.10 | 105.44 | 26,245 | +0.14(+0.13%) |
May 26, 2017 | 104.92 | 105.33 | 104.92 | 105.30 | 10,129 | +0.30(+0.29%) |
May 25, 2017 | 104.55 | 105.11 | 104.55 | 105.00 | 28,093 | +0.69(+0.66%) |
May 24, 2017 | 103.80 | 104.40 | 103.75 | 104.31 | 13,540 | +0.65(+0.63%) |
May 23, 2017 | 103.81 | 104.07 | 103.63 | 103.66 | 15,116 | +0.05(+0.05%) |
May 22, 2017 | 103.00 | 103.69 | 103.00 | 103.61 | 19,831 | +0.75(+0.73%) |
May 19, 2017 | 102.20 | 103.06 | 102.19 | 102.86 | 16,359 | +0.64(+0.63%) |
May 18, 2017 | 102.09 | 102.42 | 101.98 | 102.22 | 21,553 | -0.10(-0.10%) |
May 17, 2017 | 102.61 | 103.04 | 102.30 | 102.32 | 33,187 | -0.65(-0.63%) |
May 16, 2017 | 103.28 | 103.31 | 102.88 | 102.97 | 14,193 | -0.09(-0.09%) |
May 15, 2017 | 102.78 | 103.18 | 102.77 | 103.06 | 40,505 | +0.41(+0.40%) |
May 12, 2017 | 102.86 | 102.86 | 102.65 | 102.65 | 11,637 | -0.26(-0.25%) |
May 11, 2017 | 102.88 | 102.92 | 102.46 | 102.91 | 25,352 | -0.15(-0.14%) |
May 10, 2017 | 102.88 | 103.06 | 102.88 | 103.06 | 10,124 | +0.34(+0.33%) |
May 09, 2017 | 102.88 | 102.90 | 102.61 | 102.72 | 125,473 | -0.12(-0.12%) |
May 08, 2017 | 102.71 | 102.86 | 102.61 | 102.84 | 18,008 | +0.26(+0.25%) |
May 05, 2017 | 102.23 | 102.58 | 102.17 | 102.58 | 13,039 | +0.56(+0.55%) |
May 04, 2017 | 101.79 | 102.32 | 101.70 | 102.02 | 76,855 | +0.41(+0.40%) |
May 03, 2017 | 101.83 | 101.90 | 101.38 | 101.61 | 218,865 | -0.08(-0.08%) |
May 02, 2017 | 102.24 | 102.37 | 101.64 | 101.69 | 168,645 | -0.58(-0.57%) |
May 01, 2017 | 102.69 | 102.90 | 102.27 | 102.27 | 1,171,957 | -0.54(-0.53%) |
Apr 28, 2017 | 102.89 | 102.89 | 102.48 | 102.81 | 34,334 | -0.19(-0.18%) |
Apr 27, 2017 | 103.14 | 103.24 | 102.78 | 103.00 | 19,587 | -0.03(-0.03%) |
Apr 26, 2017 | 103.62 | 103.63 | 103.02 | 103.03 | 14,321 | -0.73(-0.70%) |
Apr 25, 2017 | 103.50 | 103.90 | 103.50 | 103.75 | 30,526 | +0.29(+0.28%) |
Apr 24, 2017 | 103.10 | 103.59 | 103.10 | 103.46 | 14,710 | +0.98(+0.95%) |
Apr 21, 2017 | 102.80 | 102.80 | 102.39 | 102.48 | 11,426 | -0.49(-0.48%) |
Apr 20, 2017 | 102.85 | 102.98 | 102.61 | 102.98 | 31,576 | +0.14(+0.13%) |
Apr 19, 2017 | 103.31 | 103.31 | 102.75 | 102.84 | 26,858 | -0.28(-0.28%) |
Apr 18, 2017 | 102.61 | 103.31 | 102.61 | 103.12 | 19,170 | +0.38(+0.37%) |
Apr 17, 2017 | 102.17 | 102.74 | 102.17 | 102.74 | 12,742 | +0.73(+0.72%) |
Apr 13, 2017 | 102.44 | 102.47 | 102.01 | 102.01 | 14,270 | -0.60(-0.58%) |
Apr 12, 2017 | 102.69 | 102.69 | 102.43 | 102.61 | 201,306 | +0.22(+0.22%) |
Apr 11, 2017 | 102.22 | 102.38 | 102.01 | 102.38 | 149,374 | +0.14(+0.13%) |
Apr 10, 2017 | 102.10 | 102.42 | 101.98 | 102.24 | 69,993 | +0.24(+0.24%) |
Apr 07, 2017 | 102.14 | 102.29 | 101.97 | 102.00 | 20,840 | +0.00(+0.00%) |
Apr 06, 2017 | 101.97 | 102.21 | 101.91 | 102.00 | 30,984 | +0.04(+0.04%) |
Apr 05, 2017 | 102.32 | 102.73 | 101.89 | 101.96 | 35,504 | -0.18(-0.18%) |
Apr 04, 2017 | 102.77 | 102.77 | 101.83 | 102.14 | 230,279 | -0.15(-0.14%) |
Apr 03, 2017 | 102.69 | 102.70 | 101.94 | 102.29 | 1,140,511 | -0.29(-0.29%) |
Mar 31, 2017 | 102.76 | 102.86 | 102.58 | 102.58 | 23,157 | -0.23(-0.22%) |
Mar 30, 2017 | 103.14 | 103.14 | 102.77 | 102.81 | 7,689 | -0.46(-0.44%) |
Mar 29, 2017 | 103.05 | 103.33 | 103.05 | 103.26 | 44,468 | +0.16(+0.16%) |
Mar 28, 2017 | 102.40 | 103.29 | 102.40 | 103.10 | 109,833 | +0.53(+0.52%) |
Mar 27, 2017 | 102.13 | 102.62 | 102.13 | 102.56 | 21,971 | +0.00(+0.00%) |
Mar 24, 2017 | 102.61 | 102.80 | 102.25 | 102.56 | 17,717 | +0.01(+0.01%) |
Mar 23, 2017 | 102.46 | 103.05 | 102.46 | 102.55 | 13,517 | -0.06(-0.06%) |
Mar 22, 2017 | 102.76 | 102.87 | 102.39 | 102.61 | 72,435 | -0.35(-0.34%) |
Mar 21, 2017 | 103.73 | 103.73 | 102.95 | 102.97 | 67,437 | -0.66(-0.63%) |
Mar 20, 2017 | 103.51 | 103.70 | 103.47 | 103.62 | 5,656 | +0.04(+0.04%) |
Mar 17, 2017 | 104.05 | 104.06 | 103.58 | 103.58 | 8,445 | -0.16(-0.16%) |
Mar 16, 2017 | 103.87 | 103.87 | 103.56 | 103.75 | 19,977 | +0.03(+0.03%) |
Mar 15, 2017 | 102.97 | 103.96 | 102.97 | 103.71 | 42,688 | +0.97(+0.95%) |
Mar 14, 2017 | 102.72 | 102.89 | 102.68 | 102.74 | 11,955 | -0.14(-0.13%) |
Mar 13, 2017 | 102.58 | 102.93 | 102.58 | 102.88 | 7,309 | +0.15(+0.14%) |
Mar 10, 2017 | 102.52 | 102.81 | 102.44 | 102.73 | 12,875 | +0.59(+0.58%) |
Mar 09, 2017 | 102.07 | 102.30 | 101.94 | 102.14 | 9,104 | +0.10(+0.10%) |
Mar 08, 2017 | 101.92 | 102.22 | 101.87 | 102.04 | 17,499 | -0.08(-0.08%) |
Mar 07, 2017 | 102.09 | 102.25 | 102.05 | 102.11 | 6,553 | -0.23(-0.23%) |
Mar 06, 2017 | 102.32 | 102.41 | 102.09 | 102.35 | 165,580 | -0.33(-0.32%) |
Mar 03, 2017 | 102.72 | 102.72 | 102.35 | 102.67 | 35,190 | -0.09(-0.08%) |
Mar 02, 2017 | 102.88 | 103.01 | 102.75 | 102.76 | 15,571 | -0.07(-0.07%) |