Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 105.04 | 105.15 | 103.57 | 103.83 | 3,307,907 | -1.12(-1.07%) |
May 30, 2017 | 104.83 | 105.14 | 104.57 | 104.95 | 1,452,339 | +0.13(+0.12%) |
May 26, 2017 | 104.38 | 104.97 | 104.23 | 104.83 | 1,293,577 | +0.27(+0.26%) |
May 25, 2017 | 104.47 | 104.70 | 103.81 | 104.56 | 1,685,031 | +0.41(+0.39%) |
May 24, 2017 | 103.87 | 104.68 | 103.47 | 104.15 | 1,157,176 | +0.27(+0.26%) |
May 23, 2017 | 103.83 | 104.39 | 103.60 | 103.87 | 1,451,988 | +0.14(+0.14%) |
May 22, 2017 | 104.50 | 104.50 | 103.16 | 103.73 | 1,511,507 | -0.29(-0.28%) |
May 19, 2017 | 103.84 | 104.44 | 103.36 | 104.02 | 1,653,810 | +0.36(+0.35%) |
May 18, 2017 | 102.65 | 104.12 | 102.31 | 103.66 | 2,244,446 | +0.86(+0.84%) |
May 17, 2017 | 105.16 | 104.92 | 102.78 | 102.80 | 2,263,042 | -2.37(-2.25%) |
May 16, 2017 | 104.27 | 105.18 | 104.14 | 105.16 | 1,866,095 | +0.92(+0.88%) |
May 15, 2017 | 104.19 | 104.73 | 104.08 | 104.24 | 1,303,275 | -0.04(-0.04%) |
May 12, 2017 | 104.45 | 104.82 | 104.13 | 104.28 | 823,174 | -0.18(-0.18%) |
May 11, 2017 | 104.98 | 105.14 | 103.70 | 104.46 | 1,266,872 | -0.96(-0.91%) |
May 10, 2017 | 105.64 | 105.82 | 105.09 | 105.42 | 1,004,406 | -0.21(-0.20%) |
May 09, 2017 | 105.21 | 106.02 | 105.08 | 105.63 | 1,158,870 | +0.20(+0.19%) |
May 08, 2017 | 105.67 | 105.94 | 105.23 | 105.44 | 1,140,572 | -0.15(-0.14%) |
May 05, 2017 | 105.97 | 106.00 | 104.95 | 105.59 | 1,481,198 | -0.12(-0.11%) |
May 04, 2017 | 104.54 | 105.79 | 104.23 | 105.70 | 2,479,229 | +1.38(+1.33%) |
May 03, 2017 | 104.90 | 105.30 | 103.69 | 104.32 | 1,192,035 | -0.16(-0.16%) |
May 02, 2017 | 103.98 | 104.69 | 103.80 | 104.48 | 1,410,541 | +0.67(+0.65%) |
May 01, 2017 | 104.04 | 104.91 | 103.81 | 103.81 | 1,424,809 | -0.67(-0.64%) |
Apr 28, 2017 | 105.35 | 105.51 | 103.97 | 104.48 | 2,293,007 | -0.28(-0.27%) |
Apr 27, 2017 | 103.40 | 105.01 | 103.02 | 104.75 | 1,889,758 | +1.45(+1.40%) |
Apr 26, 2017 | 103.28 | 103.63 | 102.39 | 103.31 | 1,966,040 | -0.08(-0.07%) |
Apr 25, 2017 | 103.02 | 103.46 | 102.40 | 103.38 | 1,712,278 | +1.08(+1.05%) |
Apr 24, 2017 | 102.68 | 102.90 | 101.57 | 102.31 | 2,144,056 | +0.98(+0.96%) |
Apr 21, 2017 | 100.97 | 101.51 | 100.55 | 101.33 | 2,465,397 | +0.18(+0.18%) |
Apr 20, 2017 | 100.24 | 101.61 | 99.02 | 101.15 | 5,192,963 | +3.90(+4.01%) |
Apr 19, 2017 | 97.41 | 97.53 | 96.83 | 97.25 | 2,068,795 | +0.15(+0.15%) |
Apr 18, 2017 | 97.26 | 96.66 | 97.11 | 1,383,072 | +0.07(+0.07%) | |
Apr 17, 2017 | 96.66 | 97.20 | 96.47 | 97.04 | 1,096,670 | +0.78(+0.81%) |
Apr 13, 2017 | 97.39 | 97.69 | 96.24 | 96.26 | 1,395,626 | -1.44(-1.47%) |
Apr 12, 2017 | 97.51 | 97.93 | 97.25 | 97.70 | 1,596,834 | +0.17(+0.18%) |
Apr 11, 2017 | 96.95 | 97.57 | 96.62 | 97.52 | 1,105,716 | +0.17(+0.18%) |
Apr 10, 2017 | 97.69 | 97.94 | 97.14 | 97.35 | 810,434 | -0.38(-0.39%) |
Apr 07, 2017 | 97.04 | 97.83 | 96.93 | 97.73 | 1,460,959 | +0.81(+0.84%) |
Apr 06, 2017 | 96.58 | 97.30 | 96.39 | 96.92 | 1,297,058 | +0.37(+0.38%) |
Apr 05, 2017 | 96.27 | 97.47 | 95.92 | 96.55 | 1,661,039 | +0.28(+0.29%) |
Apr 04, 2017 | 96.48 | 96.80 | 95.64 | 96.27 | 1,656,993 | -0.07(-0.07%) |
Apr 03, 2017 | 96.74 | 97.33 | 95.54 | 96.34 | 1,664,067 | -0.49(-0.51%) |
Mar 31, 2017 | 96.75 | 97.17 | 96.59 | 96.83 | 897,352 | -0.01(-0.01%) |
Mar 30, 2017 | 96.80 | 97.30 | 96.55 | 96.84 | 1,230,450 | +0.02(+0.02%) |
Mar 29, 2017 | 96.99 | 97.45 | 96.34 | 96.82 | 1,883,121 | -0.25(-0.26%) |
Mar 28, 2017 | 96.53 | 97.39 | 96.47 | 97.07 | 1,049,952 | +0.46(+0.48%) |
Mar 27, 2017 | 95.80 | 96.79 | 95.58 | 96.61 | 2,023,807 | +0.01(+0.01%) |
Mar 24, 2017 | 97.07 | 97.45 | 96.25 | 96.60 | 1,097,743 | -0.41(-0.42%) |
Mar 23, 2017 | 97.07 | 97.79 | 96.53 | 97.01 | 1,508,414 | -0.28(-0.29%) |
Mar 22, 2017 | 96.26 | 97.39 | 95.43 | 97.29 | 1,894,163 | +1.16(+1.20%) |
Mar 21, 2017 | 97.28 | 97.80 | 96.03 | 96.13 | 2,910,764 | -1.30(-1.34%) |
Mar 20, 2017 | 97.87 | 97.87 | 96.96 | 97.44 | 1,226,897 | -0.39(-0.40%) |
Mar 17, 2017 | 97.61 | 97.99 | 97.33 | 97.83 | 2,368,501 | +0.64(+0.66%) |
Mar 16, 2017 | 97.63 | 97.94 | 96.89 | 97.19 | 1,435,928 | -0.40(-0.41%) |
Mar 15, 2017 | 96.93 | 97.75 | 96.65 | 97.58 | 1,863,727 | +0.77(+0.79%) |
Mar 14, 2017 | 96.86 | 97.17 | 96.23 | 96.82 | 1,375,592 | -0.55(-0.56%) |
Mar 13, 2017 | 97.24 | 97.53 | 96.83 | 97.36 | 1,026,628 | -0.00(-0.00%) |
Mar 10, 2017 | 97.24 | 97.80 | 96.98 | 97.37 | 1,277,741 | +0.53(+0.54%) |
Mar 09, 2017 | 96.97 | 97.32 | 96.73 | 96.84 | 1,756,731 | -0.25(-0.25%) |
Mar 08, 2017 | 96.77 | 98.49 | 96.59 | 97.08 | 2,184,063 | +0.13(+0.14%) |
Mar 07, 2017 | 96.94 | 97.37 | 96.89 | 96.95 | 1,344,042 | -0.23(-0.23%) |
Mar 06, 2017 | 97.14 | 97.64 | 96.89 | 97.18 | 1,308,231 | -0.19(-0.20%) |
Mar 03, 2017 | 97.65 | 97.90 | 96.93 | 97.38 | 1,239,272 | -0.32(-0.33%) |
Mar 02, 2017 | 98.19 | 98.24 | 97.50 | 97.70 | 1,395,495 | -0.75(-0.76%) |