Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 104.55 | 104.58 | 103.06 | 104.17 | 408,716 | -0.16(-0.15%) |
May 30, 2017 | 104.61 | 104.82 | 104.09 | 104.33 | 303,175 | -0.59(-0.56%) |
May 26, 2017 | 104.87 | 105.09 | 104.51 | 104.92 | 216,093 | -0.17(-0.16%) |
May 25, 2017 | 105.40 | 105.83 | 104.80 | 105.09 | 244,312 | +0.00(+0.00%) |
May 24, 2017 | 105.07 | 105.45 | 104.64 | 105.09 | 217,833 | +0.20(+0.19%) |
May 23, 2017 | 104.83 | 105.16 | 104.23 | 104.89 | 400,340 | +0.25(+0.24%) |
May 22, 2017 | 104.34 | 104.74 | 104.09 | 104.64 | 246,867 | +0.61(+0.59%) |
May 19, 2017 | 103.38 | 104.53 | 103.32 | 104.03 | 256,362 | +0.93(+0.90%) |
May 18, 2017 | 102.97 | 103.52 | 102.42 | 103.10 | 458,955 | -0.03(-0.03%) |
May 17, 2017 | 103.96 | 104.50 | 102.98 | 103.13 | 1,570,270 | -2.26(-2.14%) |
May 16, 2017 | 105.74 | 105.90 | 104.86 | 105.38 | 314,317 | -0.25(-0.24%) |
May 15, 2017 | 105.38 | 106.11 | 105.38 | 105.64 | 274,044 | +0.64(+0.61%) |
May 12, 2017 | 105.44 | 105.81 | 104.81 | 105.00 | 237,969 | -0.74(-0.70%) |
May 11, 2017 | 106.07 | 106.50 | 104.86 | 105.74 | 330,361 | -0.69(-0.65%) |
May 10, 2017 | 105.74 | 106.51 | 105.64 | 106.43 | 367,687 | +0.63(+0.60%) |
May 09, 2017 | 106.34 | 106.46 | 105.52 | 105.80 | 400,020 | -0.42(-0.39%) |
May 08, 2017 | 106.53 | 106.67 | 105.77 | 106.22 | 350,576 | -0.47(-0.44%) |
May 05, 2017 | 106.07 | 106.68 | 105.73 | 106.68 | 279,304 | +0.92(+0.87%) |
May 04, 2017 | 106.28 | 106.28 | 105.10 | 105.76 | 473,762 | -0.42(-0.40%) |
May 03, 2017 | 106.33 | 106.52 | 105.81 | 106.18 | 798,394 | -0.47(-0.44%) |
May 02, 2017 | 107.10 | 107.31 | 106.33 | 106.65 | 370,056 | -0.38(-0.36%) |
May 01, 2017 | 107.03 | 107.44 | 106.35 | 107.03 | 561,621 | +0.30(+0.28%) |
Apr 28, 2017 | 108.07 | 108.10 | 106.71 | 106.73 | 435,767 | -1.25(-1.15%) |
Apr 27, 2017 | 108.43 | 108.52 | 107.60 | 107.98 | 401,233 | -0.27(-0.25%) |
Apr 26, 2017 | 107.74 | 108.80 | 107.71 | 108.25 | 414,838 | +0.42(+0.39%) |
Apr 25, 2017 | 107.69 | 108.25 | 107.60 | 107.83 | 402,125 | +0.78(+0.73%) |
Apr 24, 2017 | 107.12 | 107.23 | 106.73 | 107.05 | 474,066 | +1.23(+1.16%) |
Apr 21, 2017 | 105.93 | 106.08 | 105.51 | 105.83 | 489,773 | -0.21(-0.20%) |
Apr 20, 2017 | 105.33 | 106.16 | 105.16 | 106.03 | 506,342 | +1.08(+1.03%) |
Apr 19, 2017 | 105.16 | 105.69 | 104.77 | 104.95 | 380,117 | +0.16(+0.15%) |
Apr 18, 2017 | 104.42 | 104.91 | 104.03 | 104.80 | 349,184 | +0.02(+0.02%) |
Apr 17, 2017 | 103.86 | 104.82 | 103.62 | 104.78 | 343,056 | +1.19(+1.15%) |
Apr 13, 2017 | 104.71 | 104.87 | 103.56 | 103.58 | 365,347 | -1.28(-1.22%) |
Apr 12, 2017 | 106.11 | 106.11 | 104.73 | 104.86 | 394,833 | -1.39(-1.30%) |
Apr 11, 2017 | 105.28 | 106.25 | 104.97 | 106.25 | 290,845 | +0.69(+0.66%) |
Apr 10, 2017 | 105.31 | 106.15 | 105.09 | 105.56 | 357,487 | +0.33(+0.31%) |
Apr 07, 2017 | 105.12 | 105.61 | 104.74 | 105.23 | 496,111 | -0.15(-0.14%) |
Apr 06, 2017 | 104.50 | 105.53 | 104.14 | 105.38 | 509,377 | +0.94(+0.90%) |
Apr 05, 2017 | 105.95 | 106.41 | 104.25 | 104.43 | 732,870 | -0.90(-0.85%) |
Apr 04, 2017 | 105.15 | 105.56 | 105.01 | 105.33 | 594,059 | +0.08(+0.07%) |
Apr 03, 2017 | 106.52 | 106.62 | 104.86 | 105.25 | 1,074,432 | -1.06(-0.99%) |
Mar 31, 2017 | 106.22 | 106.73 | 105.99 | 106.31 | 301,627 | +0.10(+0.10%) |
Mar 30, 2017 | 105.44 | 106.23 | 105.40 | 106.21 | 320,185 | +0.80(+0.76%) |
Mar 29, 2017 | 104.98 | 105.46 | 104.59 | 105.40 | 297,900 | +0.43(+0.41%) |
Mar 28, 2017 | 103.73 | 105.10 | 103.64 | 104.97 | 655,868 | +1.01(+0.97%) |
Mar 27, 2017 | 102.93 | 104.16 | 102.59 | 103.96 | 563,092 | -0.16(-0.16%) |
Mar 24, 2017 | 104.51 | 104.90 | 103.66 | 104.12 | 479,251 | -0.15(-0.14%) |
Mar 23, 2017 | 103.82 | 104.93 | 103.62 | 104.27 | 429,283 | +0.45(+0.43%) |
Mar 22, 2017 | 103.63 | 104.09 | 103.12 | 103.82 | 448,135 | -0.04(-0.04%) |
Mar 21, 2017 | 106.59 | 106.79 | 103.78 | 103.87 | 646,104 | -2.28(-2.15%) |
Mar 20, 2017 | 106.77 | 106.83 | 105.95 | 106.15 | 344,672 | -0.67(-0.63%) |
Mar 17, 2017 | 106.76 | 107.04 | 106.35 | 106.82 | 270,610 | +0.18(+0.17%) |
Mar 16, 2017 | 106.96 | 107.16 | 106.45 | 106.64 | 914,240 | -0.01(-0.01%) |
Mar 15, 2017 | 105.64 | 106.88 | 105.52 | 106.65 | 1,011,476 | +1.50(+1.43%) |
Mar 14, 2017 | 105.18 | 105.30 | 104.36 | 105.15 | 458,556 | -0.43(-0.41%) |
Mar 13, 2017 | 105.33 | 105.96 | 105.31 | 105.58 | 379,730 | +0.25(+0.24%) |
Mar 10, 2017 | 105.56 | 105.68 | 104.63 | 105.33 | 719,837 | +0.45(+0.43%) |
Mar 09, 2017 | 105.32 | 105.74 | 104.45 | 104.88 | 1,743,218 | -0.46(-0.43%) |
Mar 08, 2017 | 106.31 | 106.54 | 105.29 | 105.34 | 604,992 | -0.77(-0.73%) |
Mar 07, 2017 | 106.71 | 106.86 | 106.04 | 106.11 | 429,528 | -0.73(-0.69%) |
Mar 06, 2017 | 107.07 | 107.07 | 106.39 | 106.85 | 880,735 | -0.72(-0.67%) |
Mar 03, 2017 | 107.70 | 107.99 | 107.13 | 107.57 | 474,013 | -0.08(-0.07%) |
Mar 02, 2017 | 108.81 | 108.81 | 107.52 | 107.65 | 412,853 | -1.28(-1.17%) |