Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 119.41 | 119.92 | 117.82 | 118.27 | 11,991,665 | -1.40(-1.17%) |
May 30, 2017 | 119.83 | 120.60 | 119.30 | 119.67 | 8,638,643 | -0.08(-0.06%) |
May 26, 2017 | 119.69 | 120.38 | 118.88 | 119.74 | 7,826,994 | +0.35(+0.29%) |
May 25, 2017 | 119.50 | 120.19 | 118.12 | 119.39 | 12,926,092 | +0.79(+0.67%) |
May 24, 2017 | 118.85 | 119.45 | 117.77 | 118.60 | 8,673,376 | -0.12(-0.10%) |
May 23, 2017 | 120.40 | 121.37 | 118.64 | 118.72 | 14,876,352 | -1.76(-1.46%) |
May 22, 2017 | 120.70 | 121.29 | 119.32 | 120.48 | 13,967,319 | +1.48(+1.24%) |
May 19, 2017 | 119.71 | 122.07 | 118.85 | 119.00 | 21,850,136 | +1.88(+1.61%) |
May 18, 2017 | 112.33 | 118.43 | 111.25 | 117.12 | 38,433,648 | +0.53(+0.46%) |
May 17, 2017 | 119.03 | 119.59 | 116.37 | 116.58 | 20,518,028 | -3.19(-2.66%) |
May 16, 2017 | 117.80 | 120.08 | 117.57 | 119.77 | 18,849,184 | +2.53(+2.16%) |
May 15, 2017 | 116.88 | 117.33 | 115.92 | 117.24 | 11,516,204 | +1.02(+0.88%) |
May 12, 2017 | 116.04 | 116.34 | 115.42 | 116.22 | 10,172,336 | +0.17(+0.15%) |
May 11, 2017 | 116.02 | 116.37 | 114.20 | 116.04 | 11,776,277 | +0.17(+0.15%) |
May 10, 2017 | 115.90 | 116.21 | 115.03 | 115.87 | 9,676,727 | -0.02(-0.02%) |
May 09, 2017 | 114.56 | 115.89 | 114.03 | 115.89 | 15,751,544 | +3.03(+2.69%) |
May 08, 2017 | 112.90 | 113.48 | 112.22 | 112.86 | 6,690,945 | +0.79(+0.71%) |
May 05, 2017 | 112.08 | 112.17 | 110.87 | 112.06 | 7,351,252 | +0.17(+0.16%) |
May 04, 2017 | 111.97 | 112.42 | 111.21 | 111.89 | 7,225,294 | -0.69(-0.61%) |
May 03, 2017 | 113.91 | 113.96 | 111.18 | 112.58 | 10,966,201 | -1.47(-1.29%) |
May 02, 2017 | 113.06 | 114.62 | 112.99 | 114.05 | 10,404,446 | +1.36(+1.21%) |
May 01, 2017 | 111.67 | 113.22 | 111.54 | 112.68 | 7,591,538 | +1.14(+1.02%) |
Apr 28, 2017 | 111.93 | 112.02 | 111.06 | 111.54 | 7,232,671 | +0.07(+0.06%) |
Apr 27, 2017 | 111.06 | 111.99 | 110.90 | 111.48 | 9,774,763 | +0.44(+0.40%) |
Apr 26, 2017 | 111.42 | 111.78 | 110.70 | 111.03 | 6,912,485 | -0.49(-0.44%) |
Apr 25, 2017 | 111.58 | 111.85 | 110.87 | 111.52 | 11,735,109 | +0.60(+0.54%) |
Apr 24, 2017 | 110.13 | 111.22 | 110.11 | 110.93 | 13,857,512 | +1.69(+1.55%) |
Apr 21, 2017 | 108.94 | 109.29 | 108.45 | 109.24 | 9,286,386 | +0.15(+0.13%) |
Apr 20, 2017 | 107.71 | 109.71 | 107.66 | 109.09 | 14,262,016 | +2.12(+1.99%) |
Apr 19, 2017 | 108.15 | 108.36 | 106.78 | 106.97 | 9,944,065 | -0.45(-0.42%) |
Apr 18, 2017 | 107.39 | 108.36 | 107.07 | 107.42 | 8,599,210 | -0.51(-0.47%) |
Apr 17, 2017 | 107.11 | 108.04 | 106.52 | 107.93 | 7,377,805 | +1.50(+1.41%) |
Apr 13, 2017 | 106.93 | 107.63 | 106.06 | 106.44 | 7,100,207 | -0.41(-0.38%) |
Apr 12, 2017 | 106.72 | 107.87 | 106.53 | 106.84 | 8,385,929 | +0.18(+0.17%) |
Apr 11, 2017 | 107.58 | 107.96 | 105.71 | 106.66 | 10,366,427 | -1.22(-1.13%) |
Apr 10, 2017 | 105.27 | 108.05 | 105.11 | 107.87 | 15,322,941 | +2.62(+2.49%) |
Apr 07, 2017 | 104.19 | 105.33 | 103.10 | 105.26 | 8,651,277 | +0.92(+0.88%) |
Apr 06, 2017 | 103.91 | 104.71 | 103.48 | 104.34 | 5,395,662 | +0.58(+0.56%) |
Apr 05, 2017 | 104.65 | 105.09 | 103.64 | 103.76 | 8,493,376 | -0.08(-0.07%) |
Apr 04, 2017 | 104.17 | 104.55 | 103.22 | 103.84 | 6,708,967 | -0.55(-0.53%) |
Apr 03, 2017 | 105.12 | 105.72 | 103.84 | 104.39 | 8,687,668 | +0.25(+0.24%) |
Mar 31, 2017 | 104.78 | 105.38 | 104.09 | 104.14 | 9,322,099 | -0.99(-0.94%) |
Mar 30, 2017 | 105.97 | 106.67 | 104.94 | 105.12 | 10,965,817 | -0.64(-0.60%) |
Mar 29, 2017 | 104.27 | 105.98 | 104.00 | 105.76 | 9,099,256 | +1.65(+1.59%) |
Mar 28, 2017 | 104.52 | 105.22 | 103.78 | 104.11 | 6,700,822 | -0.27(-0.26%) |
Mar 27, 2017 | 103.00 | 104.48 | 102.86 | 104.38 | 7,973,754 | +0.04(+0.04%) |
Mar 24, 2017 | 104.69 | 105.39 | 103.56 | 104.34 | 7,847,171 | -0.20(-0.19%) |
Mar 23, 2017 | 103.29 | 105.10 | 102.79 | 104.54 | 13,885,995 | +2.09(+2.04%) |
Mar 22, 2017 | 101.06 | 102.48 | 100.42 | 102.46 | 7,405,653 | +0.97(+0.95%) |
Mar 21, 2017 | 104.75 | 104.98 | 101.11 | 101.49 | 14,367,334 | -2.09(-2.01%) |
Mar 20, 2017 | 102.59 | 104.49 | 102.31 | 103.58 | 12,889,439 | +1.58(+1.55%) |
Mar 17, 2017 | 101.57 | 102.85 | 101.27 | 101.99 | 9,090,257 | -0.02(-0.02%) |
Mar 16, 2017 | 101.64 | 102.03 | 100.73 | 102.01 | 12,884,772 | +1.87(+1.87%) |
Mar 15, 2017 | 100.80 | 100.91 | 99.10 | 100.14 | 12,109,793 | -0.54(-0.54%) |
Mar 14, 2017 | 101.03 | 102.37 | 100.27 | 100.68 | 8,022,395 | -0.90(-0.88%) |
Mar 13, 2017 | 99.97 | 102.61 | 99.93 | 101.58 | 16,686,151 | +1.73(+1.73%) |
Mar 10, 2017 | 99.89 | 100.15 | 99.11 | 99.85 | 4,266,880 | +0.14(+0.15%) |
Mar 09, 2017 | 99.44 | 100.20 | 99.24 | 99.70 | 4,682,494 | +0.02(+0.02%) |
Mar 08, 2017 | 99.11 | 100.72 | 99.03 | 99.68 | 7,315,822 | +0.57(+0.57%) |
Mar 07, 2017 | 98.80 | 99.77 | 98.61 | 99.11 | 5,161,780 | +0.31(+0.31%) |
Mar 06, 2017 | 99.24 | 99.71 | 98.60 | 98.81 | 6,511,141 | -0.97(-0.97%) |
Mar 03, 2017 | 99.46 | 99.88 | 98.93 | 99.77 | 6,545,128 | +0.12(+0.12%) |
Mar 02, 2017 | 100.25 | 101.00 | 99.25 | 99.66 | 8,254,201 | -0.82(-0.82%) |