Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 114.10 | 114.37 | 102.20 | 105.90 | 81,761 | -7.50(-6.61%) |
May 30, 2017 | 117.70 | 118.80 | 113.00 | 113.40 | 45,192 | -4.90(-4.14%) |
May 26, 2017 | 121.40 | 122.00 | 117.90 | 118.30 | 42,978 | -3.60(-2.95%) |
May 25, 2017 | 125.60 | 125.80 | 121.20 | 121.90 | 32,670 | -2.90(-2.32%) |
May 24, 2017 | 124.40 | 125.90 | 122.60 | 124.80 | 22,325 | +0.40(+0.32%) |
May 23, 2017 | 124.00 | 124.90 | 120.01 | 124.40 | 32,197 | +0.90(+0.73%) |
May 22, 2017 | 126.30 | 126.90 | 121.40 | 123.50 | 31,473 | -2.50(-1.98%) |
May 19, 2017 | 124.10 | 128.70 | 123.40 | 126.00 | 46,930 | +3.00(+2.44%) |
May 18, 2017 | 123.60 | 126.60 | 122.10 | 123.00 | 62,698 | -0.70(-0.57%) |
May 17, 2017 | 128.10 | 128.80 | 122.80 | 123.70 | 38,746 | -6.70(-5.14%) |
May 16, 2017 | 130.00 | 131.60 | 127.30 | 130.40 | 26,254 | +0.80(+0.62%) |
May 15, 2017 | 126.70 | 129.60 | 125.70 | 129.60 | 36,105 | +2.80(+2.21%) |
May 12, 2017 | 121.80 | 126.90 | 121.30 | 126.80 | 37,195 | +5.00(+4.11%) |
May 11, 2017 | 120.20 | 123.60 | 117.60 | 121.80 | 39,930 | +0.90(+0.74%) |
May 10, 2017 | 119.50 | 123.90 | 118.10 | 120.90 | 53,940 | +1.90(+1.60%) |
May 09, 2017 | 123.00 | 123.00 | 113.20 | 119.00 | 109,587 | -4.10(-3.33%) |
May 08, 2017 | 130.50 | 132.16 | 122.50 | 123.10 | 71,454 | -8.70(-6.60%) |
May 05, 2017 | 133.80 | 133.80 | 127.52 | 131.80 | 45,864 | -2.20(-1.64%) |
May 04, 2017 | 136.70 | 136.70 | 133.10 | 134.00 | 49,960 | -2.40(-1.76%) |
May 03, 2017 | 136.50 | 138.10 | 133.80 | 136.40 | 39,685 | -0.90(-0.66%) |
May 02, 2017 | 137.90 | 139.00 | 134.63 | 137.30 | 34,747 | -0.20(-0.15%) |
May 01, 2017 | 134.20 | 137.80 | 133.80 | 137.50 | 29,042 | +3.80(+2.84%) |
Apr 28, 2017 | 137.80 | 139.45 | 131.10 | 133.70 | 91,837 | -4.50(-3.26%) |
Apr 27, 2017 | 140.00 | 141.05 | 136.80 | 138.20 | 38,146 | -1.50(-1.07%) |
Apr 26, 2017 | 138.60 | 139.90 | 137.70 | 139.70 | 38,465 | +1.10(+0.79%) |
Apr 25, 2017 | 137.30 | 139.70 | 135.70 | 138.60 | 45,957 | +2.50(+1.84%) |
Apr 24, 2017 | 135.70 | 137.40 | 132.00 | 136.10 | 59,973 | +1.90(+1.42%) |
Apr 21, 2017 | 142.40 | 142.96 | 133.20 | 134.20 | 57,604 | -5.60(-4.01%) |
Apr 20, 2017 | 135.90 | 140.61 | 134.60 | 139.80 | 65,286 | +5.20(+3.86%) |
Apr 19, 2017 | 133.40 | 136.40 | 131.60 | 134.60 | 36,258 | +1.80(+1.36%) |
Apr 18, 2017 | 134.40 | 136.18 | 131.30 | 132.80 | 42,510 | -2.20(-1.63%) |
Apr 17, 2017 | 134.00 | 137.00 | 131.50 | 135.00 | 42,740 | +1.10(+0.82%) |
Apr 13, 2017 | 129.10 | 134.20 | 129.10 | 133.90 | 52,909 | +4.40(+3.40%) |
Apr 12, 2017 | 129.10 | 134.50 | 127.10 | 129.50 | 67,664 | +0.90(+0.70%) |
Apr 11, 2017 | 135.10 | 136.00 | 127.20 | 128.60 | 77,332 | -6.20(-4.60%) |
Apr 10, 2017 | 122.20 | 136.10 | 121.90 | 134.80 | 99,837 | +13.00(+10.67%) |
Apr 07, 2017 | 120.20 | 124.50 | 119.00 | 121.80 | 69,123 | +0.60(+0.50%) |
Apr 06, 2017 | 120.30 | 122.31 | 118.35 | 121.20 | 39,092 | +1.50(+1.25%) |
Apr 05, 2017 | 125.90 | 127.16 | 119.50 | 119.70 | 72,316 | -5.30(-4.24%) |
Apr 04, 2017 | 127.30 | 129.80 | 123.20 | 125.00 | 75,757 | -2.30(-1.81%) |
Apr 03, 2017 | 126.80 | 130.30 | 125.00 | 127.30 | 73,933 | +3.90(+3.16%) |
Mar 31, 2017 | 123.80 | 126.30 | 122.80 | 123.40 | 47,597 | -1.00(-0.80%) |
Mar 30, 2017 | 125.90 | 125.90 | 119.80 | 124.40 | 67,009 | -0.80(-0.64%) |
Mar 29, 2017 | 120.80 | 128.50 | 119.00 | 125.20 | 105,853 | +6.00(+5.03%) |
Mar 28, 2017 | 121.40 | 122.92 | 117.20 | 119.20 | 73,531 | -2.60(-2.13%) |
Mar 27, 2017 | 119.40 | 124.50 | 118.00 | 121.80 | 96,178 | +1.40(+1.16%) |
Mar 24, 2017 | 129.00 | 130.00 | 120.00 | 120.40 | 474,834 | -8.60(-6.67%) |
Mar 23, 2017 | 133.70 | 141.50 | 128.90 | 129.00 | 110,729 | -14.70(-10.23%) |
Mar 22, 2017 | 139.90 | 145.00 | 138.20 | 143.70 | 40,790 | +4.60(+3.31%) |
Mar 21, 2017 | 153.10 | 155.50 | 138.70 | 139.10 | 63,770 | -13.60(-8.91%) |
Mar 20, 2017 | 146.80 | 154.70 | 146.23 | 152.70 | 73,567 | +6.90(+4.73%) |
Mar 17, 2017 | 139.10 | 148.60 | 139.10 | 145.80 | 78,275 | +4.90(+3.48%) |
Mar 16, 2017 | 140.80 | 142.30 | 138.50 | 140.90 | 32,254 | +1.20(+0.86%) |
Mar 15, 2017 | 135.70 | 142.30 | 131.50 | 139.70 | 57,078 | +5.60(+4.18%) |
Mar 14, 2017 | 134.70 | 136.30 | 127.20 | 134.10 | 90,774 | -6.80(-4.83%) |
Mar 13, 2017 | 132.20 | 141.60 | 130.00 | 140.90 | 62,713 | +9.20(+6.99%) |
Mar 10, 2017 | 130.70 | 133.36 | 127.50 | 131.70 | 37,904 | +2.10(+1.62%) |
Mar 09, 2017 | 131.40 | 137.67 | 127.30 | 129.60 | 69,529 | -1.20(-0.92%) |
Mar 08, 2017 | 124.10 | 145.00 | 123.80 | 130.80 | 217,565 | +11.90(+10.01%) |
Mar 07, 2017 | 119.00 | 121.95 | 117.60 | 118.90 | 30,358 | -1.90(-1.57%) |
Mar 06, 2017 | 121.70 | 124.00 | 119.00 | 120.80 | 32,124 | -1.10(-0.90%) |
Mar 03, 2017 | 125.30 | 127.20 | 119.60 | 121.90 | 37,402 | -3.40(-2.71%) |
Mar 02, 2017 | 126.10 | 129.74 | 124.41 | 125.30 | 28,785 | -1.30(-1.03%) |