Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 125.94 | 125.94 | 124.24 | 124.89 | 3,877 | +0.40(+0.32%) |
May 30, 2017 | 125.35 | 125.35 | 124.48 | 124.48 | 1,150 | +0.33(+0.26%) |
May 26, 2017 | 125.52 | 126.19 | 124.16 | 124.16 | 1,576 | -1.29(-1.03%) |
May 25, 2017 | 125.11 | 125.45 | 125.11 | 125.45 | 1,715 | +0.24(+0.19%) |
May 24, 2017 | 125.29 | 125.50 | 125.14 | 125.21 | 2,894 | -0.05(-0.04%) |
May 23, 2017 | 127.17 | 127.17 | 125.26 | 125.26 | 3,546 | -1.94(-1.53%) |
May 22, 2017 | 126.54 | 127.30 | 126.25 | 127.20 | 6,431 | +0.70(+0.55%) |
May 19, 2017 | 128.49 | 128.54 | 125.35 | 126.51 | 7,111 | -0.75(-0.59%) |
May 18, 2017 | 133.82 | 133.82 | 127.26 | 127.26 | 4,718 | -0.55(-0.43%) |
May 17, 2017 | 127.81 | 127.81 | 127.81 | 127.81 | 2,018 | -1.30(-1.01%) |
May 16, 2017 | 128.22 | 129.11 | 127.16 | 129.11 | 1,731 | +0.89(+0.69%) |
May 15, 2017 | 127.22 | 128.72 | 127.22 | 128.22 | 3,556 | +1.59(+1.26%) |
May 12, 2017 | 126.77 | 126.77 | 124.05 | 126.62 | 2,170 | -0.66(-0.52%) |
May 11, 2017 | 129.00 | 129.45 | 127.28 | 127.28 | 3,050 | -2.06(-1.60%) |
May 10, 2017 | 126.95 | 130.44 | 126.95 | 129.35 | 8,360 | +0.40(+0.31%) |
May 09, 2017 | 120.56 | 130.97 | 120.50 | 128.95 | 17,413 | +9.90(+8.32%) |
May 08, 2017 | 120.46 | 120.62 | 118.63 | 119.05 | 2,703 | -0.21(-0.18%) |
May 05, 2017 | 118.83 | 120.46 | 118.41 | 119.26 | 4,880 | +1.67(+1.42%) |
May 04, 2017 | 118.93 | 119.53 | 117.60 | 117.60 | 2,809 | -0.78(-0.66%) |
May 03, 2017 | 119.95 | 121.26 | 118.23 | 118.37 | 4,495 | -1.55(-1.29%) |
May 02, 2017 | 123.79 | 123.79 | 119.92 | 119.92 | 3,679 | +0.63(+0.53%) |
May 01, 2017 | 119.66 | 119.66 | 118.61 | 119.29 | 3,264 | -0.11(-0.09%) |
Apr 28, 2017 | 118.65 | 120.57 | 118.65 | 119.40 | 4,180 | +2.83(+2.43%) |
Apr 27, 2017 | 119.25 | 119.26 | 116.56 | 116.56 | 5,345 | -2.34(-1.97%) |
Apr 26, 2017 | 114.66 | 118.97 | 114.66 | 118.90 | 4,330 | +3.27(+2.83%) |
Apr 25, 2017 | 112.55 | 115.63 | 112.55 | 115.63 | 1,897 | +3.08(+2.74%) |
Apr 24, 2017 | 111.66 | 112.55 | 111.37 | 112.55 | 2,455 | +3.74(+3.44%) |
Apr 21, 2017 | 108.40 | 112.10 | 108.40 | 108.81 | 6,597 | +0.95(+0.88%) |
Apr 20, 2017 | 107.19 | 107.93 | 107.12 | 107.86 | 6,046 | +1.18(+1.11%) |
Apr 19, 2017 | 107.19 | 107.22 | 106.52 | 106.68 | 4,430 | -0.46(-0.43%) |
Apr 18, 2017 | 107.19 | 107.19 | 106.59 | 107.14 | 3,291 | -0.04(-0.04%) |
Apr 17, 2017 | 106.32 | 107.19 | 106.32 | 107.19 | 1,718 | +1.23(+1.16%) |
Apr 13, 2017 | 106.39 | 106.56 | 105.85 | 105.95 | 3,486 | -0.62(-0.58%) |
Apr 12, 2017 | 106.58 | 106.58 | 106.58 | 106.58 | 1,494 | -0.32(-0.30%) |
Apr 11, 2017 | 106.90 | 106.90 | 106.90 | 106.90 | 1,152 | -0.03(-0.03%) |
Apr 10, 2017 | 106.62 | 107.19 | 105.85 | 106.92 | 3,733 | +1.07(+1.01%) |
Apr 07, 2017 | 104.56 | 105.85 | 102.98 | 105.85 | 9,035 | +2.35(+2.27%) |
Apr 06, 2017 | 104.44 | 104.44 | 103.50 | 103.50 | 4,694 | -0.28(-0.26%) |
Apr 05, 2017 | 104.24 | 104.65 | 103.57 | 103.78 | 4,818 | -0.47(-0.45%) |
Apr 04, 2017 | 104.93 | 104.93 | 104.24 | 104.24 | 3,627 | +0.20(+0.19%) |
Apr 03, 2017 | 107.04 | 107.04 | 104.04 | 104.04 | 5,901 | -1.91(-1.80%) |
Mar 31, 2017 | 106.52 | 106.52 | 105.95 | 105.95 | 7,376 | +0.41(+0.39%) |
Mar 30, 2017 | 106.78 | 106.78 | 105.34 | 105.54 | 6,172 | -0.65(-0.61%) |
Mar 29, 2017 | 105.78 | 106.79 | 105.78 | 106.19 | 8,278 | +0.60(+0.57%) |
Mar 28, 2017 | 103.74 | 107.19 | 103.74 | 105.58 | 10,242 | +2.41(+2.34%) |
Mar 27, 2017 | 99.13 | 104.39 | 99.13 | 103.17 | 10,560 | +4.14(+4.18%) |
Mar 24, 2017 | 89.54 | 104.38 | 89.54 | 99.03 | 28,414 | +9.53(+10.65%) |
Mar 23, 2017 | 85.66 | 89.91 | 84.41 | 89.50 | 17,086 | +4.14(+4.85%) |
Mar 22, 2017 | 85.36 | 85.36 | 85.36 | 85.36 | 2,925 | -0.19(-0.23%) |
Mar 21, 2017 | 86.97 | 87.33 | 85.55 | 85.55 | 4,531 | -1.57(-1.81%) |
Mar 20, 2017 | 85.79 | 87.68 | 85.79 | 87.13 | 8,049 | +1.09(+1.27%) |
Mar 17, 2017 | 85.29 | 87.62 | 84.73 | 86.03 | 12,181 | -0.25(-0.30%) |
Mar 16, 2017 | 87.03 | 87.74 | 85.38 | 86.29 | 9,651 | -0.11(-0.12%) |
Mar 15, 2017 | 88.03 | 88.26 | 86.22 | 86.40 | 3,743 | -1.37(-1.56%) |
Mar 14, 2017 | 89.57 | 89.57 | 87.39 | 87.76 | 3,954 | -1.34(-1.50%) |
Mar 13, 2017 | 89.10 | 89.17 | 89.09 | 89.10 | 3,464 | -1.82(-2.00%) |
Mar 10, 2017 | 91.01 | 91.01 | 90.92 | 90.92 | 2,725 | +0.00(+0.00%) |
Mar 09, 2017 | 91.92 | 91.92 | 90.78 | 90.92 | 4,333 | -0.38(-0.42%) |
Mar 08, 2017 | 91.93 | 92.44 | 90.32 | 91.30 | 8,363 | -0.94(-1.02%) |
Mar 07, 2017 | 92.92 | 93.17 | 92.24 | 92.24 | 2,726 | -0.52(-0.56%) |
Mar 06, 2017 | 92.83 | 93.11 | 91.13 | 92.75 | 6,430 | -0.04(-0.04%) |
Mar 03, 2017 | 94.42 | 94.98 | 91.79 | 92.79 | 11,594 | -1.40(-1.48%) |
Mar 02, 2017 | 94.52 | 96.82 | 92.72 | 94.19 | 7,254 | -0.33(-0.35%) |