Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 105.18 | 105.29 | 105.06 | 105.24 | 71,806 | +0.25(+0.24%) |
May 30, 2017 | 104.81 | 105.03 | 104.66 | 104.99 | 26,357 | +0.14(+0.13%) |
May 26, 2017 | 104.47 | 104.88 | 104.47 | 104.85 | 10,172 | +0.30(+0.29%) |
May 25, 2017 | 104.11 | 104.66 | 104.11 | 104.55 | 28,213 | +0.69(+0.66%) |
May 24, 2017 | 103.36 | 103.96 | 103.31 | 103.86 | 13,598 | +0.65(+0.62%) |
May 23, 2017 | 103.37 | 103.62 | 103.19 | 103.22 | 15,180 | +0.05(+0.05%) |
May 22, 2017 | 102.56 | 103.25 | 102.56 | 103.17 | 19,916 | +0.75(+0.73%) |
May 19, 2017 | 101.77 | 102.62 | 101.76 | 102.42 | 16,429 | +0.64(+0.62%) |
May 18, 2017 | 101.65 | 101.99 | 101.55 | 101.78 | 21,646 | -0.10(-0.10%) |
May 17, 2017 | 102.18 | 102.60 | 101.86 | 101.89 | 33,328 | -0.65(-0.63%) |
May 16, 2017 | 102.84 | 102.88 | 102.44 | 102.53 | 14,254 | -0.09(-0.09%) |
May 15, 2017 | 102.34 | 102.74 | 102.34 | 102.63 | 40,678 | +0.41(+0.40%) |
May 12, 2017 | 102.43 | 102.43 | 102.21 | 102.21 | 11,687 | -0.26(-0.25%) |
May 11, 2017 | 102.44 | 102.48 | 102.02 | 102.47 | 25,460 | -0.15(-0.14%) |
May 10, 2017 | 102.44 | 102.63 | 102.44 | 102.62 | 10,167 | +0.34(+0.33%) |
May 09, 2017 | 102.44 | 102.46 | 102.17 | 102.28 | 126,009 | -0.12(-0.12%) |
May 08, 2017 | 102.27 | 102.43 | 102.18 | 102.40 | 18,085 | +0.26(+0.25%) |
May 05, 2017 | 101.80 | 102.14 | 101.74 | 102.14 | 13,095 | +0.56(+0.55%) |
May 04, 2017 | 101.36 | 101.89 | 101.27 | 101.58 | 77,183 | +0.40(+0.40%) |
May 03, 2017 | 101.40 | 101.46 | 100.95 | 101.18 | 219,800 | -0.08(-0.08%) |
May 02, 2017 | 101.81 | 101.94 | 101.21 | 101.26 | 169,365 | -0.58(-0.57%) |
May 01, 2017 | 102.26 | 102.46 | 101.83 | 101.83 | 1,176,961 | -0.54(-0.53%) |
Apr 28, 2017 | 102.45 | 102.45 | 102.05 | 102.38 | 34,480 | -0.19(-0.18%) |
Apr 27, 2017 | 102.70 | 102.80 | 102.34 | 102.56 | 19,670 | -0.03(-0.03%) |
Apr 26, 2017 | 103.19 | 103.19 | 102.58 | 102.59 | 14,382 | -0.72(-0.70%) |
Apr 25, 2017 | 103.06 | 103.46 | 103.06 | 103.31 | 30,657 | +0.29(+0.28%) |
Apr 24, 2017 | 102.66 | 103.15 | 102.66 | 103.02 | 14,772 | +0.97(+0.95%) |
Apr 21, 2017 | 102.36 | 102.36 | 101.95 | 102.05 | 11,475 | -0.49(-0.48%) |
Apr 20, 2017 | 102.41 | 102.54 | 102.18 | 102.54 | 31,711 | +0.14(+0.13%) |
Apr 19, 2017 | 102.88 | 102.88 | 102.32 | 102.40 | 26,972 | -0.28(-0.28%) |
Apr 18, 2017 | 102.18 | 102.87 | 102.18 | 102.69 | 19,252 | +0.38(+0.37%) |
Apr 17, 2017 | 101.74 | 102.31 | 101.74 | 102.31 | 12,796 | +0.73(+0.72%) |
Apr 13, 2017 | 102.01 | 102.03 | 101.58 | 101.58 | 14,331 | -0.59(-0.58%) |
Apr 12, 2017 | 102.25 | 102.25 | 102.00 | 102.17 | 202,166 | +0.22(+0.22%) |
Apr 11, 2017 | 101.78 | 101.95 | 101.58 | 101.95 | 150,011 | +0.14(+0.14%) |
Apr 10, 2017 | 101.66 | 101.99 | 101.55 | 101.81 | 70,292 | +0.24(+0.24%) |
Apr 07, 2017 | 101.70 | 101.85 | 101.54 | 101.57 | 20,929 | +0.00(+0.00%) |
Apr 06, 2017 | 101.54 | 101.78 | 101.47 | 101.57 | 31,116 | +0.04(+0.04%) |
Apr 05, 2017 | 101.89 | 102.29 | 101.46 | 101.52 | 35,656 | -0.18(-0.18%) |
Apr 04, 2017 | 102.33 | 102.33 | 101.40 | 101.70 | 231,263 | -0.15(-0.14%) |
Apr 03, 2017 | 102.26 | 102.26 | 101.51 | 101.85 | 1,145,381 | -0.29(-0.29%) |
Mar 31, 2017 | 102.32 | 102.42 | 102.14 | 102.14 | 23,256 | -0.22(-0.22%) |
Mar 30, 2017 | 102.70 | 102.70 | 102.33 | 102.37 | 7,721 | -0.45(-0.44%) |
Mar 29, 2017 | 102.61 | 102.89 | 102.61 | 102.82 | 44,658 | +0.16(+0.16%) |
Mar 28, 2017 | 101.96 | 102.85 | 101.96 | 102.66 | 110,302 | +0.53(+0.52%) |
Mar 27, 2017 | 101.70 | 102.19 | 101.70 | 102.13 | 22,065 | +0.00(+0.00%) |
Mar 24, 2017 | 102.17 | 102.36 | 101.82 | 102.13 | 17,793 | +0.01(+0.01%) |
Mar 23, 2017 | 102.02 | 102.61 | 102.02 | 102.12 | 13,575 | -0.06(-0.06%) |
Mar 22, 2017 | 102.32 | 102.43 | 101.95 | 102.18 | 72,745 | -0.35(-0.34%) |
Mar 21, 2017 | 103.29 | 103.29 | 102.51 | 102.53 | 67,725 | -0.66(-0.63%) |
Mar 20, 2017 | 103.07 | 103.25 | 103.03 | 103.18 | 5,680 | +0.04(+0.04%) |
Mar 17, 2017 | 103.61 | 103.61 | 103.14 | 103.14 | 8,481 | -0.16(-0.16%) |
Mar 16, 2017 | 103.43 | 103.43 | 103.12 | 103.31 | 20,063 | +0.03(+0.03%) |
Mar 15, 2017 | 102.53 | 103.52 | 102.53 | 103.27 | 42,871 | +0.97(+0.95%) |
Mar 14, 2017 | 102.28 | 102.45 | 102.25 | 102.31 | 12,006 | -0.14(-0.13%) |
Mar 13, 2017 | 102.14 | 102.49 | 102.14 | 102.44 | 7,340 | +0.15(+0.14%) |
Mar 10, 2017 | 102.08 | 102.37 | 102.00 | 102.30 | 12,930 | +0.59(+0.58%) |
Mar 09, 2017 | 101.64 | 101.86 | 101.50 | 101.71 | 9,143 | +0.10(+0.10%) |
Mar 08, 2017 | 101.49 | 101.79 | 101.44 | 101.60 | 17,574 | -0.08(-0.08%) |
Mar 07, 2017 | 101.65 | 101.82 | 101.61 | 101.68 | 6,581 | -0.23(-0.23%) |
Mar 06, 2017 | 101.89 | 101.97 | 101.66 | 101.91 | 166,287 | -0.33(-0.32%) |
Mar 03, 2017 | 102.29 | 102.29 | 101.91 | 102.24 | 35,340 | -0.09(-0.08%) |
Mar 02, 2017 | 102.44 | 102.57 | 102.32 | 102.32 | 15,637 | -0.07(-0.07%) |