Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 101.08 | 102.58 | 100.88 | 101.38 | 6,637,157 | +0.59(+0.59%) |
May 30, 2017 | 101.08 | 101.14 | 100.33 | 100.79 | 3,270,240 | -0.42(-0.42%) |
May 26, 2017 | 100.90 | 101.44 | 100.90 | 101.21 | 1,370,838 | +0.09(+0.09%) |
May 25, 2017 | 100.06 | 101.59 | 99.98 | 101.12 | 2,101,137 | +1.07(+1.07%) |
May 24, 2017 | 99.65 | 100.15 | 99.34 | 100.05 | 1,436,557 | +0.96(+0.97%) |
May 23, 2017 | 99.41 | 99.94 | 99.01 | 99.09 | 1,509,390 | -0.22(-0.22%) |
May 22, 2017 | 99.42 | 99.84 | 99.26 | 99.31 | 1,410,894 | -0.09(-0.09%) |
May 19, 2017 | 99.28 | 99.83 | 98.98 | 99.40 | 1,915,229 | +0.38(+0.38%) |
May 18, 2017 | 99.91 | 99.99 | 98.64 | 99.03 | 2,344,767 | -0.97(-0.97%) |
May 17, 2017 | 99.58 | 100.60 | 99.04 | 100.00 | 2,237,927 | +0.42(+0.42%) |
May 16, 2017 | 100.16 | 100.50 | 99.57 | 99.58 | 1,802,822 | -0.45(-0.45%) |
May 15, 2017 | 100.10 | 100.40 | 99.94 | 100.03 | 1,276,355 | +0.01(+0.01%) |
May 12, 2017 | 99.58 | 100.22 | 99.58 | 100.02 | 1,746,979 | -0.09(-0.09%) |
May 11, 2017 | 100.66 | 100.78 | 99.55 | 100.11 | 1,915,790 | -0.81(-0.80%) |
May 10, 2017 | 100.22 | 101.14 | 100.05 | 100.93 | 1,788,975 | +0.73(+0.73%) |
May 09, 2017 | 100.33 | 100.65 | 100.09 | 100.19 | 2,859,455 | -0.09(-0.09%) |
May 08, 2017 | 100.29 | 100.72 | 99.88 | 100.28 | 1,532,130 | -0.21(-0.21%) |
May 05, 2017 | 100.48 | 100.75 | 100.11 | 100.49 | 1,539,007 | +0.31(+0.31%) |
May 04, 2017 | 99.07 | 100.22 | 98.86 | 100.18 | 2,361,724 | +1.11(+1.12%) |
May 03, 2017 | 98.80 | 99.18 | 98.11 | 99.07 | 3,937,390 | +0.02(+0.02%) |
May 02, 2017 | 101.27 | 101.69 | 98.92 | 99.04 | 3,286,673 | -2.20(-2.18%) |
May 01, 2017 | 101.08 | 102.05 | 100.97 | 101.25 | 1,646,714 | -0.15(-0.15%) |
Apr 28, 2017 | 101.22 | 101.59 | 100.22 | 101.40 | 2,994,842 | -0.20(-0.19%) |
Apr 27, 2017 | 101.80 | 102.30 | 101.35 | 101.59 | 1,726,133 | -0.10(-0.10%) |
Apr 26, 2017 | 103.60 | 103.60 | 101.65 | 101.69 | 2,747,410 | -2.10(-2.03%) |
Apr 25, 2017 | 102.74 | 103.83 | 102.14 | 103.80 | 3,487,600 | +1.89(+1.86%) |
Apr 24, 2017 | 99.63 | 102.33 | 99.39 | 101.90 | 4,473,303 | +0.34(+0.34%) |
Apr 21, 2017 | 102.05 | 102.69 | 101.13 | 101.56 | 4,134,149 | -0.99(-0.97%) |
Apr 20, 2017 | 104.05 | 104.08 | 102.46 | 102.55 | 3,451,620 | -1.53(-1.47%) |
Apr 19, 2017 | 104.58 | 104.87 | 103.90 | 104.08 | 1,821,877 | -0.56(-0.54%) |
Apr 18, 2017 | 103.87 | 104.91 | 103.64 | 104.65 | 2,762,702 | +0.42(+0.40%) |
Apr 17, 2017 | 103.81 | 104.37 | 103.81 | 104.22 | 1,535,858 | +0.55(+0.53%) |
Apr 13, 2017 | 103.96 | 104.01 | 103.26 | 103.68 | 1,643,631 | -0.34(-0.32%) |
Apr 12, 2017 | 103.78 | 104.24 | 103.35 | 104.01 | 2,438,697 | +0.37(+0.35%) |
Apr 11, 2017 | 103.08 | 103.74 | 102.90 | 103.65 | 1,442,184 | +0.56(+0.54%) |
Apr 10, 2017 | 102.75 | 103.47 | 102.56 | 103.09 | 1,710,488 | +0.46(+0.45%) |
Apr 07, 2017 | 102.59 | 103.35 | 102.46 | 102.63 | 1,709,908 | +0.17(+0.17%) |
Apr 06, 2017 | 102.98 | 103.24 | 102.37 | 102.46 | 1,357,361 | -0.46(-0.45%) |
Apr 05, 2017 | 103.48 | 103.91 | 102.80 | 102.92 | 1,498,283 | -0.41(-0.39%) |
Apr 04, 2017 | 102.93 | 103.39 | 102.45 | 103.33 | 2,487,998 | +0.55(+0.54%) |
Apr 03, 2017 | 103.19 | 103.43 | 102.48 | 102.77 | 1,611,972 | -0.09(-0.09%) |
Mar 31, 2017 | 103.27 | 103.58 | 102.84 | 102.86 | 1,355,903 | -0.48(-0.46%) |
Mar 30, 2017 | 103.68 | 103.85 | 103.11 | 103.34 | 1,094,042 | -0.23(-0.22%) |
Mar 29, 2017 | 103.44 | 104.02 | 103.36 | 103.57 | 1,067,836 | -0.16(-0.15%) |
Mar 28, 2017 | 103.08 | 104.12 | 103.02 | 103.72 | 1,608,977 | +0.29(+0.28%) |
Mar 27, 2017 | 103.22 | 103.82 | 102.75 | 103.44 | 2,499,728 | -0.07(-0.07%) |
Mar 24, 2017 | 104.09 | 104.13 | 103.27 | 103.51 | 1,992,841 | -0.45(-0.44%) |
Mar 23, 2017 | 103.78 | 104.53 | 103.59 | 103.96 | 2,016,529 | +0.15(+0.14%) |
Mar 22, 2017 | 104.84 | 104.97 | 103.46 | 103.81 | 2,519,212 | -0.66(-0.63%) |
Mar 21, 2017 | 104.80 | 104.84 | 104.22 | 104.47 | 2,801,233 | -0.05(-0.04%) |
Mar 20, 2017 | 104.30 | 104.84 | 104.19 | 104.51 | 2,687,352 | +0.38(+0.36%) |
Mar 17, 2017 | 105.20 | 105.60 | 104.01 | 104.14 | 6,749,809 | -0.99(-0.94%) |
Mar 16, 2017 | 105.25 | 105.54 | 104.72 | 105.13 | 2,364,673 | -0.37(-0.35%) |
Mar 15, 2017 | 104.47 | 105.67 | 104.33 | 105.50 | 1,948,863 | +1.14(+1.09%) |
Mar 14, 2017 | 104.49 | 104.95 | 104.17 | 104.36 | 1,457,681 | -0.16(-0.15%) |
Mar 13, 2017 | 104.37 | 104.83 | 103.97 | 104.51 | 2,600,238 | -0.12(-0.11%) |
Mar 10, 2017 | 103.71 | 104.66 | 103.41 | 104.63 | 2,763,355 | +0.92(+0.89%) |
Mar 09, 2017 | 103.33 | 103.92 | 103.22 | 103.71 | 1,883,566 | +0.28(+0.27%) |
Mar 08, 2017 | 103.10 | 103.79 | 103.10 | 103.43 | 2,754,435 | -0.05(-0.05%) |
Mar 07, 2017 | 103.50 | 104.03 | 103.30 | 103.47 | 2,762,880 | +0.04(+0.04%) |
Mar 06, 2017 | 103.27 | 103.80 | 103.24 | 103.44 | 2,346,920 | -0.25(-0.24%) |
Mar 03, 2017 | 104.00 | 104.13 | 103.12 | 103.68 | 1,855,366 | -0.66(-0.63%) |
Mar 02, 2017 | 103.21 | 104.53 | 102.61 | 104.34 | 2,074,259 | +0.98(+0.95%) |