Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 104.56 | 104.95 | 104.12 | 104.73 | 1,648,203 | +0.21(+0.20%) |
May 30, 2017 | 103.29 | 104.68 | 103.29 | 104.52 | 1,008,061 | +1.14(+1.10%) |
May 29, 2017 | 103.12 | 104.65 | 103.08 | 103.38 | 301,139 | -0.32(-0.31%) |
May 26, 2017 | 104.02 | 104.26 | 103.52 | 103.70 | 1,003,250 | -0.71(-0.68%) |
May 25, 2017 | 102.86 | 104.51 | 102.77 | 104.41 | 1,431,728 | +1.92(+1.87%) |
May 24, 2017 | 102.31 | 102.89 | 101.27 | 102.49 | 1,054,861 | +0.43(+0.42%) |
May 23, 2017 | 102.22 | 102.46 | 101.88 | 102.06 | 940,692 | +0.82(+0.81%) |
May 19, 2017 | 100.42 | 101.49 | 99.91 | 101.24 | 1,109,078 | +1.30(+1.30%) |
May 18, 2017 | 99.44 | 100.70 | 98.45 | 99.94 | 1,384,393 | +0.72(+0.73%) |
May 17, 2017 | 101.51 | 101.64 | 99.11 | 99.22 | 2,785,040 | -3.00(-2.93%) |
May 16, 2017 | 102.98 | 104.05 | 102.22 | 102.22 | 2,006,816 | -0.78(-0.76%) |
May 15, 2017 | 101.83 | 103.18 | 101.80 | 103.00 | 1,024,645 | +1.34(+1.32%) |
May 12, 2017 | 100.99 | 101.85 | 100.80 | 101.66 | 751,119 | +0.36(+0.36%) |
May 11, 2017 | 101.65 | 102.19 | 100.78 | 101.30 | 906,468 | -0.72(-0.71%) |
May 10, 2017 | 101.90 | 102.39 | 101.44 | 102.02 | 1,236,665 | +0.13(+0.13%) |
May 09, 2017 | 101.96 | 102.87 | 101.17 | 101.89 | 1,078,714 | -0.04(-0.04%) |
May 08, 2017 | 102.25 | 102.76 | 101.72 | 101.93 | 1,009,425 | +0.06(+0.06%) |
May 05, 2017 | 101.10 | 102.25 | 100.89 | 101.87 | 1,132,202 | +0.72(+0.71%) |
May 04, 2017 | 100.91 | 101.66 | 100.40 | 101.15 | 1,471,260 | +0.26(+0.26%) |
May 03, 2017 | 100.96 | 101.26 | 100.27 | 100.89 | 1,297,174 | -0.45(-0.44%) |
May 02, 2017 | 100.24 | 101.39 | 100.04 | 101.34 | 1,681,427 | +1.33(+1.33%) |
May 01, 2017 | 99.03 | 100.21 | 98.69 | 100.01 | 889,558 | +1.34(+1.36%) |
Apr 28, 2017 | 98.51 | 99.31 | 98.35 | 98.67 | 890,778 | +0.21(+0.21%) |
Apr 27, 2017 | 98.00 | 99.75 | 98.00 | 98.46 | 1,519,853 | -0.04(-0.04%) |
Apr 26, 2017 | 99.96 | 100.33 | 98.44 | 98.50 | 1,903,989 | -0.65(-0.66%) |
Apr 25, 2017 | 101.25 | 101.33 | 99.13 | 99.15 | 2,487,951 | -3.06(-2.99%) |
Apr 24, 2017 | 101.74 | 102.69 | 101.74 | 102.21 | 1,328,120 | +1.26(+1.25%) |
Apr 21, 2017 | 100.22 | 101.11 | 100.17 | 100.95 | 1,029,153 | +0.59(+0.59%) |
Apr 20, 2017 | 99.22 | 101.15 | 99.10 | 100.36 | 1,328,201 | +1.64(+1.66%) |
Apr 19, 2017 | 98.99 | 99.34 | 98.60 | 98.72 | 1,160,301 | +0.28(+0.28%) |
Apr 18, 2017 | 98.42 | 98.77 | 97.69 | 98.44 | 1,007,566 | -0.18(-0.18%) |
Apr 17, 2017 | 97.61 | 98.77 | 97.41 | 98.62 | 804,278 | +1.37(+1.41%) |
Apr 13, 2017 | 97.37 | 97.72 | 97.01 | 97.25 | 839,497 | -0.12(-0.12%) |
Apr 12, 2017 | 98.57 | 98.67 | 97.25 | 97.37 | 1,193,987 | -1.25(-1.27%) |
Apr 11, 2017 | 99.43 | 99.43 | 97.75 | 98.62 | 1,658,432 | -0.81(-0.81%) |
Apr 10, 2017 | 100.00 | 98.45 | 99.43 | 1,083,566 | +0.98(+1.00%) | |
Apr 07, 2017 | 99.00 | 99.58 | 98.15 | 98.45 | 1,016,946 | -0.66(-0.67%) |
Apr 06, 2017 | 98.70 | 99.52 | 98.68 | 99.11 | 875,234 | +0.56(+0.57%) |
Apr 05, 2017 | 99.21 | 100.59 | 98.55 | 98.55 | 1,258,332 | -0.43(-0.43%) |
Apr 04, 2017 | 97.48 | 99.25 | 97.48 | 98.98 | 1,139,853 | +1.13(+1.15%) |
Apr 03, 2017 | 98.48 | 99.16 | 97.07 | 97.85 | 1,023,875 | -0.31(-0.32%) |
Mar 31, 2017 | 98.59 | 99.06 | 98.05 | 98.16 | 1,499,034 | -0.44(-0.45%) |
Mar 30, 2017 | 98.48 | 99.31 | 98.28 | 98.60 | 819,229 | +0.23(+0.23%) |
Mar 29, 2017 | 98.80 | 98.80 | 98.04 | 98.37 | 659,928 | -0.45(-0.46%) |
Mar 28, 2017 | 97.15 | 99.14 | 97.15 | 98.82 | 1,077,725 | +1.66(+1.71%) |
Mar 27, 2017 | 96.26 | 97.49 | 95.75 | 97.16 | 1,035,063 | +0.41(+0.42%) |
Mar 24, 2017 | 97.25 | 97.50 | 96.35 | 96.75 | 872,542 | +0.02(+0.02%) |
Mar 23, 2017 | 95.27 | 97.23 | 95.22 | 96.73 | 1,066,576 | +1.11(+1.16%) |
Mar 22, 2017 | 95.05 | 96.18 | 95.00 | 95.62 | 1,419,105 | +0.32(+0.34%) |
Mar 21, 2017 | 96.17 | 96.90 | 95.14 | 95.30 | 1,865,144 | -0.86(-0.89%) |
Mar 20, 2017 | 96.10 | 96.71 | 95.82 | 96.16 | 1,130,510 | -0.14(-0.15%) |
Mar 17, 2017 | 96.24 | 97.03 | 96.22 | 96.30 | 5,575,139 | -0.03(-0.03%) |
Mar 16, 2017 | 96.66 | 97.43 | 96.32 | 96.33 | 1,017,380 | -0.29(-0.30%) |
Mar 15, 2017 | 96.80 | 97.22 | 96.10 | 96.62 | 768,357 | +0.56(+0.58%) |
Mar 14, 2017 | 97.44 | 97.87 | 96.05 | 96.06 | 1,560,185 | -1.77(-1.81%) |
Mar 13, 2017 | 97.69 | 98.21 | 97.23 | 97.83 | 1,124,805 | +0.42(+0.43%) |
Mar 10, 2017 | 97.16 | 98.23 | 96.80 | 97.41 | 950,269 | +0.55(+0.57%) |
Mar 09, 2017 | 96.63 | 97.35 | 96.08 | 96.86 | 981,459 | +0.35(+0.36%) |
Mar 08, 2017 | 96.92 | 97.31 | 96.39 | 96.51 | 785,303 | -0.65(-0.67%) |
Mar 07, 2017 | 96.98 | 97.66 | 96.75 | 97.16 | 1,070,964 | +0.07(+0.07%) |
Mar 06, 2017 | 96.11 | 97.17 | 95.88 | 97.09 | 1,061,583 | +0.78(+0.81%) |
Mar 03, 2017 | 95.01 | 96.43 | 95.00 | 96.31 | 1,313,340 | +1.29(+1.36%) |
Mar 02, 2017 | 93.80 | 95.28 | 93.80 | 95.02 | 1,029,598 | +0.22(+0.23%) |