Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 103.81 | 105.01 | 101.25 | 103.38 | 1,425,728 | -5.75(-5.27%) |
May 30, 2017 | 107.81 | 110.43 | 106.88 | 109.12 | 568,125 | -0.94(-0.85%) |
May 26, 2017 | 107.06 | 110.50 | 106.12 | 110.06 | 819,071 | +4.62(+4.39%) |
May 25, 2017 | 115.31 | 116.94 | 104.47 | 105.44 | 2,725,948 | -11.94(-10.17%) |
May 24, 2017 | 117.69 | 119.75 | 116.12 | 117.38 | 1,143,936 | -1.00(-0.84%) |
May 23, 2017 | 117.19 | 118.44 | 116.12 | 118.38 | 910,665 | +2.38(+2.05%) |
May 22, 2017 | 116.25 | 117.38 | 115.31 | 116.00 | 1,028,541 | +1.31(+1.14%) |
May 19, 2017 | 112.94 | 115.06 | 112.75 | 114.69 | 996,588 | +4.88(+4.44%) |
May 18, 2017 | 107.06 | 111.12 | 106.56 | 109.81 | 975,277 | +1.31(+1.21%) |
May 17, 2017 | 108.75 | 110.75 | 106.56 | 108.50 | 1,314,753 | +1.69(+1.58%) |
May 16, 2017 | 109.19 | 110.12 | 106.50 | 106.81 | 846,680 | -1.44(-1.33%) |
May 15, 2017 | 110.25 | 110.38 | 107.34 | 108.25 | 1,227,378 | +4.50(+4.34%) |
May 12, 2017 | 103.75 | 104.19 | 101.56 | 103.75 | 779,830 | +0.38(+0.36%) |
May 11, 2017 | 104.44 | 105.31 | 102.50 | 103.38 | 1,184,365 | +1.56(+1.53%) |
May 10, 2017 | 98.62 | 103.38 | 98.19 | 101.81 | 1,834,755 | +5.75(+5.99%) |
May 09, 2017 | 97.31 | 98.00 | 94.31 | 96.06 | 1,115,049 | -2.00(-2.04%) |
May 08, 2017 | 97.69 | 99.62 | 95.12 | 98.06 | 1,224,621 | +0.44(+0.45%) |
May 05, 2017 | 94.06 | 98.94 | 94.00 | 97.62 | 1,431,620 | +3.81(+4.06%) |
May 04, 2017 | 99.75 | 99.88 | 93.31 | 93.81 | 2,749,217 | -9.88(-9.52%) |
May 03, 2017 | 103.88 | 105.00 | 101.88 | 103.69 | 1,144,590 | +0.31(+0.30%) |
May 02, 2017 | 108.38 | 108.38 | 102.03 | 103.38 | 1,676,469 | -4.75(-4.39%) |
May 01, 2017 | 108.75 | 109.15 | 107.31 | 108.12 | 602,453 | -1.56(-1.42%) |
Apr 28, 2017 | 111.06 | 111.88 | 108.31 | 109.69 | 843,380 | -0.50(-0.45%) |
Apr 27, 2017 | 107.62 | 110.44 | 105.75 | 110.19 | 1,506,375 | -0.31(-0.28%) |
Apr 26, 2017 | 109.88 | 114.56 | 109.56 | 110.50 | 1,269,104 | -2.12(-1.89%) |
Apr 25, 2017 | 109.81 | 113.00 | 108.81 | 112.62 | 1,078,888 | +2.25(+2.04%) |
Apr 24, 2017 | 111.19 | 111.56 | 109.52 | 110.38 | 864,523 | -1.31(-1.18%) |
Apr 21, 2017 | 116.94 | 116.94 | 110.25 | 111.69 | 1,498,222 | -5.06(-4.34%) |
Apr 20, 2017 | 117.62 | 119.69 | 116.19 | 116.75 | 1,202,151 | -1.75(-1.48%) |
Apr 19, 2017 | 127.81 | 128.38 | 116.19 | 118.50 | 1,805,045 | -9.69(-7.56%) |
Apr 18, 2017 | 127.31 | 129.44 | 125.81 | 128.19 | 684,455 | -0.19(-0.15%) |
Apr 17, 2017 | 130.06 | 130.56 | 128.12 | 128.38 | 582,568 | -1.69(-1.30%) |
Apr 13, 2017 | 131.25 | 131.69 | 129.50 | 130.06 | 851,081 | +0.44(+0.34%) |
Apr 12, 2017 | 132.50 | 133.25 | 128.88 | 129.62 | 986,961 | -1.06(-0.81%) |
Apr 11, 2017 | 130.06 | 131.81 | 128.40 | 130.69 | 1,158,081 | +0.63(+0.48%) |
Apr 10, 2017 | 128.81 | 130.38 | 128.00 | 130.06 | 869,105 | +4.19(+3.33%) |
Apr 07, 2017 | 124.50 | 126.38 | 124.06 | 125.88 | 756,640 | +2.31(+1.87%) |
Apr 06, 2017 | 123.00 | 124.12 | 122.62 | 123.56 | 545,523 | +3.81(+3.18%) |
Apr 05, 2017 | 123.56 | 124.44 | 119.11 | 119.75 | 1,335,438 | -0.75(-0.62%) |
Apr 04, 2017 | 118.62 | 121.00 | 117.88 | 120.50 | 795,097 | +3.62(+3.10%) |
Apr 03, 2017 | 118.25 | 118.69 | 116.19 | 116.88 | 664,688 | -2.00(-1.68%) |
Mar 31, 2017 | 116.12 | 119.38 | 116.00 | 118.88 | 961,174 | +1.62(+1.39%) |
Mar 30, 2017 | 115.25 | 117.81 | 114.50 | 117.25 | 1,301,790 | +4.38(+3.88%) |
Mar 29, 2017 | 108.94 | 113.56 | 108.88 | 112.88 | 1,171,645 | +4.56(+4.21%) |
Mar 28, 2017 | 107.62 | 110.00 | 107.06 | 108.31 | 837,988 | +2.50(+2.36%) |
Mar 27, 2017 | 103.56 | 106.06 | 102.75 | 105.81 | 798,390 | -1.25(-1.17%) |
Mar 24, 2017 | 106.12 | 107.19 | 104.78 | 107.06 | 643,362 | +1.56(+1.48%) |
Mar 23, 2017 | 106.06 | 106.56 | 104.96 | 105.50 | 671,980 | -2.06(-1.92%) |
Mar 22, 2017 | 105.50 | 108.25 | 102.62 | 107.56 | 1,319,162 | -0.13(-0.12%) |
Mar 21, 2017 | 111.62 | 112.31 | 106.75 | 107.69 | 1,340,888 | -3.39(-3.05%) |
Mar 20, 2017 | 110.62 | 112.94 | 109.88 | 111.08 | 917,757 | -1.48(-1.32%) |
Mar 17, 2017 | 114.19 | 114.25 | 112.00 | 112.56 | 865,828 | -0.44(-0.39%) |
Mar 16, 2017 | 113.44 | 113.62 | 111.38 | 113.00 | 1,297,917 | -0.06(-0.05%) |
Mar 15, 2017 | 111.69 | 113.88 | 110.44 | 113.06 | 2,392,992 | +3.69(+3.37%) |
Mar 14, 2017 | 107.50 | 109.69 | 105.56 | 109.38 | 2,046,193 | -1.75(-1.57%) |
Mar 13, 2017 | 111.44 | 112.50 | 110.00 | 111.12 | 1,166,417 | -0.44(-0.39%) |
Mar 10, 2017 | 116.56 | 116.56 | 110.75 | 111.56 | 2,106,336 | -5.50(-4.70%) |
Mar 09, 2017 | 117.69 | 118.00 | 112.12 | 117.06 | 2,396,992 | -3.00(-2.50%) |
Mar 08, 2017 | 130.50 | 132.71 | 118.94 | 120.06 | 2,999,825 | -13.69(-10.23%) |
Mar 07, 2017 | 136.56 | 136.63 | 133.69 | 133.75 | 818,266 | -0.56(-0.42%) |
Mar 06, 2017 | 135.09 | 135.88 | 133.25 | 134.31 | 1,017,663 | +0.12(+0.09%) |
Mar 03, 2017 | 132.00 | 134.88 | 131.75 | 134.19 | 1,100,149 | +2.63(+2.00%) |
Mar 02, 2017 | 132.50 | 134.31 | 131.06 | 131.56 | 2,004,384 | -5.50(-4.01%) |