Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 106.98 | 108.50 | 106.59 | 107.73 | 5,277 | +0.44(+0.41%) |
May 30, 2017 | 108.28 | 108.79 | 107.29 | 107.29 | 2,839 | -0.44(-0.41%) |
May 26, 2017 | 109.05 | 109.09 | 107.38 | 107.73 | 3,553 | -1.63(-1.49%) |
May 25, 2017 | 108.57 | 109.84 | 108.57 | 109.36 | 6,630 | +0.04(+0.04%) |
May 24, 2017 | 110.81 | 110.81 | 107.60 | 109.31 | 12,869 | -2.37(-2.13%) |
May 23, 2017 | 112.13 | 112.44 | 111.25 | 111.69 | 9,391 | -0.75(-0.67%) |
May 22, 2017 | 113.75 | 113.78 | 112.44 | 112.44 | 9,773 | -1.54(-1.35%) |
May 19, 2017 | 114.02 | 115.25 | 113.62 | 113.97 | 9,586 | -0.62(-0.54%) |
May 18, 2017 | 114.24 | 114.59 | 113.73 | 114.59 | 4,262 | +0.66(+0.58%) |
May 17, 2017 | 114.19 | 114.77 | 113.53 | 113.93 | 5,746 | -0.57(-0.50%) |
May 16, 2017 | 112.66 | 114.85 | 112.57 | 114.50 | 5,795 | -0.13(-0.12%) |
May 15, 2017 | 114.55 | 114.68 | 113.18 | 114.63 | 1,352 | +0.97(+0.85%) |
May 12, 2017 | 116.17 | 116.17 | 113.67 | 113.67 | 5,669 | -2.95(-2.53%) |
May 11, 2017 | 115.03 | 116.66 | 115.03 | 116.61 | 2,885 | +0.83(+0.72%) |
May 10, 2017 | 114.33 | 116.97 | 114.19 | 115.78 | 6,555 | +0.66(+0.57%) |
May 09, 2017 | 114.33 | 115.12 | 113.84 | 115.12 | 5,563 | +0.79(+0.69%) |
May 08, 2017 | 115.12 | 115.12 | 113.93 | 114.33 | 5,571 | -1.14(-0.98%) |
May 05, 2017 | 114.76 | 115.46 | 114.23 | 115.46 | 2,872 | +0.61(+0.54%) |
May 04, 2017 | 114.67 | 115.11 | 114.23 | 114.85 | 3,516 | -0.22(-0.19%) |
May 03, 2017 | 114.23 | 115.06 | 114.23 | 115.06 | 2,311 | +0.53(+0.46%) |
May 02, 2017 | 114.23 | 115.22 | 113.53 | 114.54 | 9,445 | +0.04(+0.04%) |
May 01, 2017 | 112.25 | 114.93 | 112.25 | 114.49 | 22,499 | +1.05(+0.93%) |
Apr 28, 2017 | 113.97 | 114.80 | 112.74 | 113.44 | 9,755 | -0.88(-0.77%) |
Apr 27, 2017 | 114.23 | 116.32 | 114.06 | 114.32 | 27,935 | -0.75(-0.65%) |
Apr 26, 2017 | 114.74 | 115.77 | 112.52 | 115.06 | 33,351 | +1.45(+1.28%) |
Apr 25, 2017 | 113.35 | 114.71 | 113.13 | 113.62 | 17,487 | -0.09(-0.08%) |
Apr 24, 2017 | 109.88 | 114.14 | 109.88 | 113.70 | 3,724 | +3.52(+3.19%) |
Apr 21, 2017 | 110.10 | 112.01 | 108.41 | 110.19 | 15,584 | +0.44(+0.40%) |
Apr 20, 2017 | 108.78 | 110.45 | 108.78 | 109.75 | 11,299 | +0.97(+0.89%) |
Apr 19, 2017 | 109.49 | 110.54 | 108.39 | 108.78 | 22,107 | -0.39(-0.36%) |
Apr 18, 2017 | 108.85 | 109.18 | 107.42 | 109.18 | 6,384 | +0.22(+0.20%) |
Apr 17, 2017 | 106.32 | 108.96 | 106.32 | 108.96 | 7,851 | +1.54(+1.43%) |
Apr 13, 2017 | 108.78 | 108.78 | 107.38 | 107.42 | 2,722 | +1.36(+1.28%) |
Apr 12, 2017 | 107.92 | 109.56 | 106.06 | 106.06 | 5,039 | -0.39(-0.37%) |
Apr 11, 2017 | 106.45 | 106.45 | 106.45 | 106.45 | 785 | +0.13(+0.12%) |
Apr 10, 2017 | 105.88 | 107.16 | 105.27 | 106.32 | 5,598 | +0.17(+0.16%) |
Apr 07, 2017 | 103.77 | 106.76 | 102.81 | 106.15 | 3,011 | +2.24(+2.16%) |
Apr 06, 2017 | 100.61 | 105.14 | 100.61 | 103.91 | 24,878 | +3.56(+3.55%) |
Apr 05, 2017 | 99.91 | 101.58 | 99.80 | 100.35 | 8,522 | -1.14(-1.13%) |
Apr 04, 2017 | 100.61 | 101.93 | 100.39 | 101.49 | 13,337 | +0.35(+0.35%) |
Apr 03, 2017 | 98.41 | 101.67 | 98.41 | 101.14 | 25,971 | +1.85(+1.86%) |
Mar 31, 2017 | 100.13 | 100.39 | 98.77 | 99.29 | 12,244 | -0.44(-0.44%) |
Mar 30, 2017 | 98.77 | 99.73 | 98.46 | 99.73 | 3,622 | +0.66(+0.67%) |
Mar 29, 2017 | 98.68 | 99.07 | 98.68 | 99.07 | 1,283 | +0.00(+0.00%) |
Mar 28, 2017 | 99.20 | 99.38 | 98.41 | 99.07 | 5,829 | +0.00(+0.00%) |
Mar 27, 2017 | 98.59 | 99.07 | 97.71 | 99.07 | 3,115 | +1.36(+1.39%) |
Mar 24, 2017 | 98.19 | 98.59 | 96.88 | 97.71 | 6,097 | -0.79(-0.80%) |
Mar 23, 2017 | 98.41 | 99.07 | 98.15 | 98.50 | 3,426 | -0.13(-0.13%) |
Mar 22, 2017 | 99.38 | 99.38 | 98.41 | 98.63 | 3,073 | +0.22(+0.22%) |
Mar 21, 2017 | 98.83 | 99.25 | 98.41 | 98.41 | 1,728 | -0.75(-0.75%) |
Mar 20, 2017 | 99.47 | 99.60 | 98.99 | 99.16 | 4,362 | +0.09(+0.09%) |
Mar 17, 2017 | 98.63 | 99.42 | 98.41 | 99.07 | 9,695 | +0.04(+0.04%) |
Mar 16, 2017 | 98.85 | 99.64 | 98.55 | 99.03 | 3,578 | -0.13(-0.13%) |
Mar 15, 2017 | 98.56 | 99.56 | 98.56 | 99.16 | 3,674 | +0.70(+0.71%) |
Mar 14, 2017 | 98.46 | 98.99 | 98.46 | 98.46 | 2,295 | -0.53(-0.53%) |
Mar 13, 2017 | 97.97 | 99.25 | 97.97 | 98.99 | 5,558 | +1.23(+1.26%) |
Mar 10, 2017 | 98.70 | 98.81 | 97.76 | 97.76 | 2,945 | +0.40(+0.41%) |
Mar 09, 2017 | 98.68 | 98.68 | 96.88 | 97.36 | 5,854 | -0.26(-0.27%) |
Mar 08, 2017 | 98.75 | 98.75 | 97.54 | 97.62 | 4,755 | -1.01(-1.02%) |
Mar 07, 2017 | 97.32 | 99.86 | 97.32 | 98.63 | 7,629 | +0.83(+0.85%) |
Mar 06, 2017 | 97.54 | 98.37 | 97.54 | 97.80 | 5,311 | -0.09(-0.09%) |
Mar 03, 2017 | 96.83 | 98.72 | 96.83 | 97.89 | 10,789 | -1.05(-1.07%) |
Mar 02, 2017 | 100.18 | 100.18 | 97.62 | 98.94 | 4,008 | -1.23(-1.23%) |