Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 107.68 | 107.75 | 106.42 | 107.63 | 422,372 | -0.23(-0.21%) |
May 30, 2017 | 108.53 | 108.79 | 107.48 | 107.86 | 157,876 | -0.77(-0.71%) |
May 26, 2017 | 107.85 | 108.78 | 107.84 | 108.63 | 208,193 | +0.57(+0.53%) |
May 25, 2017 | 107.38 | 108.23 | 107.31 | 108.06 | 452,490 | +0.50(+0.47%) |
May 24, 2017 | 108.30 | 108.57 | 107.46 | 107.56 | 426,586 | -0.39(-0.36%) |
May 23, 2017 | 108.26 | 108.57 | 107.31 | 107.94 | 432,911 | -0.29(-0.26%) |
May 22, 2017 | 108.13 | 108.62 | 107.61 | 108.23 | 221,714 | +0.80(+0.75%) |
May 19, 2017 | 106.85 | 107.89 | 106.51 | 107.43 | 357,612 | +0.55(+0.51%) |
May 18, 2017 | 105.47 | 107.32 | 105.40 | 106.88 | 760,280 | +1.31(+1.24%) |
May 17, 2017 | 108.10 | 106.59 | 105.52 | 105.58 | 354,498 | -2.52(-2.33%) |
May 16, 2017 | 107.84 | 108.15 | 106.97 | 108.10 | 325,282 | +0.65(+0.60%) |
May 15, 2017 | 106.87 | 108.22 | 106.87 | 107.45 | 333,448 | +0.73(+0.68%) |
May 12, 2017 | 107.05 | 108.09 | 106.54 | 106.73 | 360,510 | -0.86(-0.79%) |
May 11, 2017 | 107.78 | 108.29 | 106.97 | 107.58 | 358,445 | -0.76(-0.70%) |
May 10, 2017 | 107.50 | 108.90 | 107.05 | 108.34 | 533,496 | +0.67(+0.63%) |
May 09, 2017 | 109.72 | 109.80 | 107.43 | 107.67 | 319,374 | -2.14(-1.95%) |
May 08, 2017 | 109.78 | 110.13 | 109.22 | 109.81 | 269,520 | +0.14(+0.13%) |
May 05, 2017 | 109.84 | 110.01 | 109.16 | 109.67 | 181,832 | +0.00(+0.00%) |
May 04, 2017 | 109.92 | 110.43 | 108.99 | 109.67 | 458,624 | +0.58(+0.53%) |
May 03, 2017 | 109.14 | 109.91 | 108.73 | 109.10 | 272,403 | -0.44(-0.40%) |
May 02, 2017 | 108.49 | 109.96 | 108.48 | 109.54 | 561,292 | +0.95(+0.87%) |
May 01, 2017 | 108.26 | 109.11 | 107.45 | 108.59 | 406,865 | +0.84(+0.78%) |
Apr 28, 2017 | 107.28 | 109.71 | 105.67 | 107.74 | 1,085,570 | -3.92(-3.51%) |
Apr 27, 2017 | 112.66 | 112.66 | 111.41 | 111.66 | 279,322 | -0.80(-0.71%) |
Apr 26, 2017 | 112.47 | 113.50 | 111.64 | 112.47 | 363,534 | +0.18(+0.16%) |
Apr 25, 2017 | 112.02 | 112.66 | 111.97 | 112.28 | 224,505 | +1.11(+1.00%) |
Apr 24, 2017 | 111.37 | 111.55 | 110.67 | 111.17 | 180,215 | +1.50(+1.37%) |
Apr 21, 2017 | 110.20 | 110.69 | 109.63 | 109.67 | 285,091 | -0.65(-0.59%) |
Apr 20, 2017 | 108.80 | 110.71 | 108.07 | 110.32 | 317,803 | +1.89(+1.74%) |
Apr 19, 2017 | 108.94 | 109.04 | 108.05 | 108.43 | 223,558 | +0.33(+0.30%) |
Apr 18, 2017 | 107.78 | 108.42 | 107.32 | 108.11 | 191,291 | -0.31(-0.29%) |
Apr 17, 2017 | 106.92 | 108.58 | 106.67 | 108.42 | 152,641 | +1.65(+1.55%) |
Apr 13, 2017 | 107.31 | 107.79 | 106.63 | 106.76 | 205,062 | -0.68(-0.63%) |
Apr 12, 2017 | 108.44 | 108.44 | 106.94 | 107.44 | 258,716 | -0.97(-0.89%) |
Apr 11, 2017 | 108.33 | 108.70 | 107.60 | 108.41 | 296,562 | -0.35(-0.32%) |
Apr 10, 2017 | 108.30 | 109.20 | 107.77 | 108.76 | 358,947 | +0.56(+0.52%) |
Apr 07, 2017 | 107.79 | 108.92 | 107.51 | 108.20 | 602,493 | -0.02(-0.02%) |
Apr 06, 2017 | 107.19 | 108.38 | 106.37 | 108.22 | 245,365 | +0.94(+0.88%) |
Apr 05, 2017 | 109.90 | 110.06 | 107.12 | 107.28 | 377,317 | -2.20(-2.01%) |
Apr 04, 2017 | 108.83 | 109.75 | 108.83 | 109.47 | 328,586 | +0.39(+0.36%) |
Apr 03, 2017 | 109.74 | 109.96 | 108.33 | 109.09 | 382,739 | -0.33(-0.30%) |
Mar 31, 2017 | 108.71 | 109.71 | 108.48 | 109.42 | 522,605 | +0.41(+0.38%) |
Mar 30, 2017 | 107.84 | 109.39 | 107.66 | 109.00 | 265,744 | +1.26(+1.17%) |
Mar 29, 2017 | 107.91 | 108.59 | 107.45 | 107.74 | 419,240 | -0.60(-0.56%) |
Mar 28, 2017 | 106.76 | 108.80 | 106.56 | 108.35 | 676,186 | +1.18(+1.10%) |
Mar 27, 2017 | 106.42 | 107.69 | 105.98 | 107.17 | 230,041 | -0.93(-0.86%) |
Mar 24, 2017 | 108.62 | 109.36 | 107.74 | 108.10 | 168,356 | -0.28(-0.26%) |
Mar 23, 2017 | 107.11 | 109.14 | 106.42 | 108.38 | 237,860 | +0.75(+0.70%) |
Mar 22, 2017 | 107.15 | 108.05 | 106.84 | 107.63 | 389,733 | -0.28(-0.26%) |
Mar 21, 2017 | 111.52 | 111.56 | 107.91 | 107.92 | 356,827 | -3.15(-2.84%) |
Mar 20, 2017 | 111.78 | 111.91 | 111.00 | 111.07 | 229,571 | -0.87(-0.78%) |
Mar 17, 2017 | 112.02 | 112.30 | 111.13 | 111.94 | 592,362 | -0.02(-0.02%) |
Mar 16, 2017 | 111.53 | 112.15 | 111.53 | 111.96 | 532,073 | +0.47(+0.43%) |
Mar 15, 2017 | 110.74 | 111.59 | 110.70 | 111.48 | 378,766 | +0.82(+0.74%) |
Mar 14, 2017 | 110.25 | 110.92 | 109.90 | 110.66 | 215,585 | +0.22(+0.19%) |
Mar 13, 2017 | 110.22 | 110.47 | 109.65 | 110.45 | 278,722 | +0.33(+0.30%) |
Mar 10, 2017 | 110.05 | 110.56 | 109.67 | 110.12 | 397,097 | +0.34(+0.31%) |
Mar 09, 2017 | 110.29 | 110.71 | 109.56 | 109.78 | 290,420 | -0.19(-0.17%) |
Mar 08, 2017 | 111.42 | 111.63 | 109.69 | 109.97 | 641,024 | -0.75(-0.68%) |
Mar 07, 2017 | 110.52 | 111.14 | 109.88 | 110.72 | 440,697 | +0.10(+0.09%) |
Mar 06, 2017 | 111.59 | 111.91 | 110.31 | 110.62 | 483,978 | -1.16(-1.03%) |
Mar 03, 2017 | 111.78 | 112.29 | 111.49 | 111.78 | 282,440 | -0.51(-0.45%) |
Mar 02, 2017 | 114.04 | 114.20 | 112.24 | 112.28 | 282,158 | -1.67(-1.47%) |