Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 112.85 | 114.17 | 111.38 | 113.91 | 411,711 | +0.98(+0.87%) |
May 30, 2017 | 112.35 | 113.71 | 112.16 | 112.93 | 321,136 | -0.04(-0.04%) |
May 26, 2017 | 112.97 | 113.44 | 112.40 | 112.97 | 157,373 | -0.02(-0.02%) |
May 25, 2017 | 113.81 | 113.88 | 112.75 | 112.99 | 264,525 | -0.16(-0.14%) |
May 24, 2017 | 111.90 | 113.38 | 111.89 | 113.15 | 154,766 | +1.20(+1.07%) |
May 23, 2017 | 112.89 | 112.89 | 111.12 | 111.95 | 167,071 | +0.02(+0.02%) |
May 22, 2017 | 111.22 | 112.18 | 110.15 | 111.93 | 198,757 | +1.34(+1.21%) |
May 19, 2017 | 109.20 | 110.87 | 108.66 | 110.58 | 197,365 | +1.54(+1.41%) |
May 18, 2017 | 109.50 | 110.31 | 109.04 | 109.05 | 137,258 | -0.77(-0.70%) |
May 17, 2017 | 111.77 | 111.79 | 108.92 | 109.81 | 449,300 | -1.95(-1.75%) |
May 16, 2017 | 112.81 | 112.98 | 111.51 | 111.77 | 305,965 | -1.30(-1.15%) |
May 15, 2017 | 113.88 | 114.30 | 112.55 | 113.07 | 373,983 | -0.78(-0.68%) |
May 12, 2017 | 114.66 | 115.02 | 113.25 | 113.85 | 390,892 | -1.27(-1.10%) |
May 11, 2017 | 117.65 | 118.58 | 114.75 | 115.12 | 337,545 | -3.01(-2.55%) |
May 10, 2017 | 118.69 | 119.38 | 117.89 | 118.13 | 299,662 | -0.97(-0.82%) |
May 09, 2017 | 120.04 | 121.96 | 118.62 | 119.11 | 246,163 | -0.88(-0.74%) |
May 08, 2017 | 122.98 | 122.98 | 119.45 | 119.99 | 487,776 | -3.17(-2.57%) |
May 05, 2017 | 116.07 | 124.72 | 116.07 | 123.16 | 669,922 | +8.60(+7.50%) |
May 04, 2017 | 113.31 | 114.70 | 112.18 | 114.56 | 346,383 | +1.84(+1.63%) |
May 03, 2017 | 114.17 | 114.17 | 111.54 | 112.72 | 327,053 | -1.21(-1.06%) |
May 02, 2017 | 114.56 | 115.32 | 113.12 | 113.93 | 200,879 | -0.70(-0.61%) |
May 01, 2017 | 113.53 | 115.69 | 112.81 | 114.63 | 222,250 | +1.65(+1.46%) |
Apr 28, 2017 | 113.53 | 114.08 | 111.73 | 112.98 | 298,192 | -0.50(-0.44%) |
Apr 27, 2017 | 110.21 | 114.68 | 110.21 | 113.48 | 453,874 | +4.26(+3.90%) |
Apr 26, 2017 | 109.29 | 110.56 | 108.56 | 109.22 | 215,896 | -0.38(-0.35%) |
Apr 25, 2017 | 110.46 | 111.60 | 109.59 | 109.60 | 198,887 | -0.15(-0.13%) |
Apr 24, 2017 | 111.44 | 113.11 | 109.52 | 109.75 | 319,263 | -0.23(-0.21%) |
Apr 21, 2017 | 109.07 | 110.48 | 108.19 | 109.98 | 292,189 | +0.89(+0.81%) |
Apr 20, 2017 | 107.06 | 109.55 | 107.06 | 109.09 | 304,880 | +2.43(+2.28%) |
Apr 19, 2017 | 105.12 | 107.80 | 105.11 | 106.66 | 271,858 | +1.82(+1.73%) |
Apr 18, 2017 | 104.29 | 105.09 | 103.41 | 104.84 | 230,770 | -0.23(-0.22%) |
Apr 17, 2017 | 103.69 | 105.07 | 103.43 | 105.07 | 211,298 | +1.48(+1.43%) |
Apr 13, 2017 | 103.46 | 104.17 | 102.50 | 103.58 | 372,678 | +0.08(+0.08%) |
Apr 12, 2017 | 103.99 | 104.20 | 102.93 | 103.50 | 317,751 | -0.52(-0.50%) |
Apr 11, 2017 | 103.64 | 104.08 | 102.44 | 104.03 | 660,312 | +0.20(+0.19%) |
Apr 10, 2017 | 105.28 | 105.89 | 103.52 | 103.83 | 480,278 | +0.42(+0.41%) |
Apr 07, 2017 | 102.56 | 103.58 | 101.88 | 103.41 | 230,426 | +0.61(+0.59%) |
Apr 06, 2017 | 100.95 | 102.92 | 100.16 | 102.80 | 349,529 | +1.86(+1.84%) |
Apr 05, 2017 | 103.39 | 104.32 | 100.84 | 100.94 | 307,256 | -1.99(-1.93%) |
Apr 04, 2017 | 106.23 | 107.01 | 102.54 | 102.92 | 467,835 | -4.27(-3.98%) |
Apr 03, 2017 | 109.43 | 110.14 | 106.65 | 107.19 | 421,726 | -2.43(-2.22%) |
Mar 31, 2017 | 107.89 | 109.98 | 107.30 | 109.62 | 338,632 | +1.28(+1.18%) |
Mar 30, 2017 | 105.65 | 108.40 | 105.61 | 108.34 | 299,049 | +2.49(+2.35%) |
Mar 29, 2017 | 104.69 | 105.98 | 104.23 | 105.86 | 188,352 | +1.08(+1.03%) |
Mar 28, 2017 | 103.60 | 105.08 | 102.58 | 104.77 | 537,808 | +1.16(+1.12%) |
Mar 27, 2017 | 105.94 | 106.20 | 103.48 | 103.61 | 367,246 | -3.67(-3.42%) |
Mar 24, 2017 | 107.55 | 109.57 | 106.72 | 107.28 | 409,512 | +1.12(+1.06%) |
Mar 23, 2017 | 104.98 | 106.87 | 104.98 | 106.16 | 213,249 | +0.98(+0.94%) |
Mar 22, 2017 | 105.48 | 105.82 | 104.43 | 105.18 | 196,095 | -0.86(-0.81%) |
Mar 21, 2017 | 107.18 | 108.09 | 105.38 | 106.03 | 285,147 | -1.03(-0.96%) |
Mar 20, 2017 | 108.89 | 109.14 | 106.45 | 107.07 | 220,701 | -1.77(-1.63%) |
Mar 17, 2017 | 109.81 | 109.83 | 108.74 | 108.84 | 387,516 | -0.78(-0.71%) |
Mar 16, 2017 | 109.96 | 110.15 | 109.08 | 109.61 | 339,455 | +0.52(+0.48%) |
Mar 15, 2017 | 109.98 | 109.98 | 108.70 | 109.09 | 450,257 | -0.08(-0.07%) |
Mar 14, 2017 | 110.86 | 110.91 | 108.92 | 109.17 | 240,902 | -2.22(-2.00%) |
Mar 13, 2017 | 113.33 | 113.37 | 111.24 | 111.39 | 216,566 | -1.60(-1.42%) |
Mar 10, 2017 | 114.60 | 114.60 | 112.63 | 113.00 | 212,727 | -0.15(-0.13%) |
Mar 09, 2017 | 113.87 | 115.41 | 112.97 | 113.14 | 207,682 | -0.99(-0.87%) |
Mar 08, 2017 | 113.58 | 114.58 | 113.28 | 114.14 | 234,020 | +0.74(+0.65%) |
Mar 07, 2017 | 112.28 | 113.53 | 112.01 | 113.40 | 206,574 | +0.57(+0.51%) |
Mar 06, 2017 | 113.75 | 114.05 | 111.89 | 112.83 | 252,227 | -1.67(-1.46%) |
Mar 03, 2017 | 114.34 | 114.82 | 113.36 | 114.50 | 192,264 | -0.31(-0.27%) |
Mar 02, 2017 | 115.14 | 115.85 | 114.19 | 114.82 | 307,844 | -0.79(-0.68%) |