Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 110.69 | 111.29 | 109.77 | 111.15 | 3,497,406 | +0.47(+0.43%) |
May 30, 2017 | 110.45 | 110.72 | 109.49 | 110.68 | 2,406,475 | +0.71(+0.64%) |
May 26, 2017 | 111.31 | 111.40 | 109.64 | 109.97 | 2,256,009 | -1.67(-1.49%) |
May 25, 2017 | 110.34 | 111.96 | 110.34 | 111.64 | 3,486,933 | +1.49(+1.35%) |
May 24, 2017 | 106.68 | 110.37 | 106.30 | 110.15 | 4,583,626 | +3.24(+3.03%) |
May 23, 2017 | 107.97 | 109.69 | 106.10 | 106.91 | 3,091,731 | +0.61(+0.57%) |
May 22, 2017 | 105.79 | 106.31 | 105.35 | 106.30 | 1,522,004 | +0.74(+0.70%) |
May 19, 2017 | 105.34 | 105.87 | 104.28 | 105.57 | 2,327,221 | +0.70(+0.66%) |
May 18, 2017 | 102.69 | 105.58 | 102.34 | 104.87 | 3,236,836 | +1.66(+1.61%) |
May 17, 2017 | 106.62 | 107.27 | 102.98 | 103.21 | 7,604,346 | -6.39(-5.83%) |
May 16, 2017 | 109.09 | 110.00 | 108.31 | 109.61 | 3,021,534 | +0.84(+0.78%) |
May 15, 2017 | 106.89 | 109.12 | 106.75 | 108.76 | 3,344,226 | +1.78(+1.66%) |
May 12, 2017 | 106.11 | 107.14 | 105.39 | 106.99 | 3,231,699 | +0.50(+0.47%) |
May 11, 2017 | 105.48 | 107.21 | 104.77 | 106.49 | 5,862,848 | +0.41(+0.39%) |
May 10, 2017 | 103.93 | 108.48 | 102.74 | 106.08 | 11,385,290 | +11.92(+12.65%) |
May 09, 2017 | 94.01 | 94.48 | 93.41 | 94.16 | 6,304,364 | +0.27(+0.29%) |
May 08, 2017 | 94.07 | 94.63 | 93.61 | 93.89 | 5,423,068 | -0.01(-0.01%) |
May 05, 2017 | 93.55 | 94.02 | 92.77 | 93.90 | 5,277,615 | +0.96(+1.03%) |
May 04, 2017 | 92.30 | 93.25 | 92.11 | 92.93 | 4,638,846 | +0.64(+0.69%) |
May 03, 2017 | 93.61 | 93.61 | 91.82 | 92.30 | 2,928,746 | -0.14(-0.15%) |
May 02, 2017 | 92.87 | 93.48 | 92.31 | 92.43 | 2,378,433 | -0.53(-0.57%) |
May 01, 2017 | 93.38 | 93.58 | 92.89 | 92.96 | 2,360,321 | -0.03(-0.03%) |
Apr 28, 2017 | 92.63 | 93.08 | 92.01 | 92.99 | 1,976,100 | +0.57(+0.62%) |
Apr 27, 2017 | 92.19 | 93.16 | 91.90 | 92.42 | 1,546,239 | +0.73(+0.79%) |
Apr 26, 2017 | 91.41 | 91.92 | 90.53 | 91.70 | 1,573,327 | +0.50(+0.55%) |
Apr 25, 2017 | 91.60 | 90.90 | 91.20 | 2,081,496 | +0.18(+0.19%) | |
Apr 24, 2017 | 91.07 | 91.27 | 90.73 | 91.02 | 2,060,579 | +0.85(+0.95%) |
Apr 21, 2017 | 89.51 | 90.19 | 89.34 | 90.17 | 1,867,763 | +0.72(+0.80%) |
Apr 20, 2017 | 88.36 | 89.72 | 88.06 | 89.45 | 2,064,054 | +1.53(+1.74%) |
Apr 19, 2017 | 87.81 | 88.49 | 87.42 | 87.92 | 2,061,106 | +0.44(+0.50%) |
Apr 18, 2017 | 87.40 | 87.72 | 87.01 | 87.48 | 1,420,449 | -0.01(-0.01%) |
Apr 17, 2017 | 87.55 | 88.40 | 87.11 | 87.49 | 2,202,496 | +0.19(+0.21%) |
Apr 13, 2017 | 88.35 | 88.46 | 87.14 | 87.30 | 3,024,501 | -0.91(-1.03%) |
Apr 12, 2017 | 88.22 | 88.29 | 87.43 | 88.22 | 1,946,593 | +0.26(+0.30%) |
Apr 11, 2017 | 87.07 | 87.96 | 86.67 | 87.95 | 1,798,572 | +0.92(+1.06%) |
Apr 10, 2017 | 86.84 | 87.37 | 86.63 | 87.03 | 1,451,966 | +0.01(+0.01%) |
Apr 07, 2017 | 86.70 | 87.12 | 86.37 | 87.02 | 1,775,033 | +0.17(+0.19%) |
Apr 06, 2017 | 86.77 | 87.06 | 86.25 | 86.85 | 1,345,534 | +0.16(+0.18%) |
Apr 05, 2017 | 87.75 | 87.88 | 86.39 | 86.70 | 2,726,418 | -0.86(-0.99%) |
Apr 04, 2017 | 86.87 | 87.60 | 86.80 | 87.56 | 1,907,115 | +0.17(+0.19%) |
Apr 03, 2017 | 88.17 | 88.17 | 87.08 | 87.39 | 1,552,174 | -0.40(-0.46%) |
Mar 31, 2017 | 88.36 | 88.43 | 87.14 | 87.80 | 1,771,879 | -0.73(-0.82%) |
Mar 30, 2017 | 87.78 | 88.56 | 87.51 | 88.52 | 2,114,634 | +0.47(+0.53%) |
Mar 29, 2017 | 87.80 | 88.24 | 87.24 | 88.05 | 1,806,804 | +0.04(+0.04%) |
Mar 28, 2017 | 87.29 | 88.29 | 86.84 | 88.01 | 2,125,369 | +0.71(+0.81%) |
Mar 27, 2017 | 86.88 | 87.52 | 86.36 | 87.30 | 2,150,630 | -0.32(-0.37%) |
Mar 24, 2017 | 87.14 | 88.32 | 86.90 | 87.63 | 1,914,969 | +0.73(+0.84%) |
Mar 23, 2017 | 86.88 | 87.63 | 86.54 | 86.90 | 1,947,559 | -0.13(-0.15%) |
Mar 22, 2017 | 86.73 | 87.15 | 86.55 | 87.03 | 2,372,358 | +0.32(+0.37%) |
Mar 21, 2017 | 87.50 | 88.35 | 86.53 | 86.71 | 3,343,030 | -0.74(-0.84%) |
Mar 20, 2017 | 87.11 | 87.63 | 86.21 | 87.44 | 4,362,138 | -0.42(-0.48%) |
Mar 17, 2017 | 89.17 | 89.22 | 86.84 | 87.86 | 6,573,221 | -0.60(-0.68%) |
Mar 16, 2017 | 89.84 | 90.05 | 87.80 | 88.46 | 5,254,292 | -1.28(-1.43%) |
Mar 15, 2017 | 89.24 | 89.79 | 88.39 | 89.75 | 3,260,134 | +0.60(+0.67%) |
Mar 14, 2017 | 88.78 | 89.42 | 88.59 | 89.15 | 2,005,807 | +0.17(+0.19%) |
Mar 13, 2017 | 88.10 | 89.06 | 87.63 | 88.98 | 2,807,413 | +0.90(+1.02%) |
Mar 10, 2017 | 87.86 | 88.15 | 87.21 | 88.08 | 2,044,671 | +0.77(+0.88%) |
Mar 09, 2017 | 87.60 | 88.06 | 87.02 | 87.31 | 3,188,503 | +0.03(+0.03%) |
Mar 08, 2017 | 86.81 | 87.64 | 86.50 | 87.29 | 2,629,730 | +0.69(+0.79%) |
Mar 07, 2017 | 85.62 | 87.14 | 85.42 | 86.60 | 3,076,215 | +1.14(+1.33%) |
Mar 06, 2017 | 85.51 | 85.83 | 85.07 | 85.46 | 1,919,305 | -0.10(-0.11%) |
Mar 03, 2017 | 85.27 | 85.61 | 84.53 | 85.56 | 1,213,955 | +0.23(+0.26%) |
Mar 02, 2017 | 86.21 | 86.55 | 84.79 | 85.33 | 1,742,887 | -0.79(-0.92%) |