Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 97.94 | 99.43 | 97.26 | 98.81 | 410,552 | +1.45(+1.49%) |
May 30, 2017 | 97.39 | 97.88 | 96.90 | 97.36 | 269,326 | -0.27(-0.28%) |
May 26, 2017 | 97.69 | 98.47 | 96.46 | 97.63 | 261,988 | +0.17(+0.18%) |
May 25, 2017 | 95.65 | 97.56 | 95.65 | 97.46 | 227,829 | +2.05(+2.15%) |
May 24, 2017 | 95.31 | 95.77 | 95.02 | 95.40 | 222,354 | +0.32(+0.34%) |
May 23, 2017 | 95.93 | 96.45 | 94.66 | 95.08 | 223,352 | -0.29(-0.30%) |
May 22, 2017 | 94.79 | 96.07 | 93.96 | 95.37 | 642,647 | +1.07(+1.13%) |
May 19, 2017 | 95.14 | 96.32 | 93.89 | 94.30 | 1,160,980 | -0.46(-0.49%) |
May 18, 2017 | 99.77 | 99.77 | 94.44 | 94.76 | 1,052,026 | -8.13(-7.90%) |
May 17, 2017 | 106.33 | 107.02 | 102.89 | 102.89 | 254,740 | -4.12(-3.85%) |
May 16, 2017 | 107.37 | 107.99 | 106.66 | 107.01 | 268,687 | -0.06(-0.06%) |
May 15, 2017 | 105.33 | 107.56 | 104.99 | 107.07 | 410,381 | +2.38(+2.27%) |
May 12, 2017 | 104.95 | 105.94 | 103.77 | 104.70 | 344,892 | +0.53(+0.51%) |
May 11, 2017 | 106.16 | 106.90 | 101.61 | 104.17 | 614,548 | -5.10(-4.67%) |
May 10, 2017 | 108.21 | 109.44 | 107.28 | 109.27 | 621,141 | +1.70(+1.58%) |
May 09, 2017 | 107.02 | 108.43 | 106.65 | 107.57 | 392,032 | +1.31(+1.23%) |
May 08, 2017 | 106.59 | 106.73 | 104.34 | 106.26 | 375,795 | +0.12(+0.11%) |
May 05, 2017 | 105.88 | 106.30 | 105.25 | 106.14 | 149,305 | +0.31(+0.29%) |
May 04, 2017 | 106.02 | 106.25 | 104.16 | 105.84 | 332,993 | -0.03(-0.02%) |
May 03, 2017 | 102.54 | 106.39 | 101.97 | 105.86 | 540,661 | +3.97(+3.89%) |
May 02, 2017 | 101.02 | 102.81 | 100.93 | 101.90 | 546,196 | +1.24(+1.24%) |
May 01, 2017 | 101.81 | 102.50 | 100.63 | 100.65 | 365,535 | -0.65(-0.64%) |
Apr 28, 2017 | 100.50 | 101.81 | 100.50 | 101.31 | 463,001 | +0.85(+0.84%) |
Apr 27, 2017 | 100.30 | 101.58 | 98.37 | 100.46 | 327,965 | +0.28(+0.28%) |
Apr 26, 2017 | 99.34 | 100.74 | 97.75 | 100.18 | 293,573 | +1.41(+1.43%) |
Apr 25, 2017 | 99.76 | 100.67 | 98.47 | 98.77 | 275,213 | -1.05(-1.05%) |
Apr 24, 2017 | 100.10 | 100.94 | 99.42 | 99.83 | 220,934 | +0.36(+0.36%) |
Apr 21, 2017 | 100.22 | 100.47 | 99.27 | 99.47 | 181,039 | -0.79(-0.79%) |
Apr 20, 2017 | 100.31 | 100.46 | 99.38 | 100.26 | 157,356 | +0.69(+0.69%) |
Apr 19, 2017 | 99.70 | 100.09 | 98.80 | 99.57 | 253,699 | +0.31(+0.32%) |
Apr 18, 2017 | 100.33 | 101.00 | 99.24 | 99.26 | 286,571 | -1.85(-1.83%) |
Apr 17, 2017 | 99.70 | 101.41 | 99.63 | 101.11 | 175,139 | +1.42(+1.42%) |
Apr 13, 2017 | 99.77 | 101.22 | 99.60 | 99.69 | 195,821 | -0.36(-0.36%) |
Apr 12, 2017 | 100.34 | 101.22 | 99.83 | 100.05 | 222,223 | -0.11(-0.10%) |
Apr 11, 2017 | 99.53 | 100.21 | 97.48 | 100.16 | 206,813 | +1.32(+1.34%) |
Apr 10, 2017 | 100.07 | 100.07 | 98.69 | 98.83 | 275,330 | -1.17(-1.17%) |
Apr 07, 2017 | 99.89 | 101.81 | 99.70 | 100.01 | 510,486 | -0.13(-0.13%) |
Apr 06, 2017 | 98.27 | 100.26 | 97.48 | 100.14 | 388,528 | +2.12(+2.17%) |
Apr 05, 2017 | 97.26 | 98.44 | 97.08 | 98.02 | 333,079 | +1.25(+1.29%) |
Apr 04, 2017 | 98.10 | 98.10 | 96.42 | 96.76 | 391,868 | -1.32(-1.35%) |
Apr 03, 2017 | 97.68 | 98.51 | 97.01 | 98.08 | 342,551 | +0.41(+0.42%) |
Mar 31, 2017 | 96.71 | 98.15 | 95.98 | 97.68 | 407,256 | +0.90(+0.93%) |
Mar 30, 2017 | 96.23 | 97.36 | 96.15 | 96.78 | 214,351 | +0.28(+0.29%) |
Mar 29, 2017 | 95.29 | 96.55 | 95.18 | 96.50 | 321,118 | +1.22(+1.28%) |
Mar 28, 2017 | 93.82 | 95.85 | 93.82 | 95.28 | 341,918 | +0.66(+0.70%) |
Mar 27, 2017 | 94.27 | 95.18 | 93.77 | 94.62 | 219,293 | -0.35(-0.37%) |
Mar 24, 2017 | 95.20 | 95.72 | 94.45 | 94.97 | 306,936 | +0.10(+0.10%) |
Mar 23, 2017 | 94.80 | 95.77 | 94.55 | 94.87 | 267,148 | -0.27(-0.28%) |
Mar 22, 2017 | 93.54 | 95.44 | 92.32 | 95.14 | 241,747 | +1.33(+1.42%) |
Mar 21, 2017 | 96.68 | 96.94 | 93.65 | 93.81 | 305,868 | -2.50(-2.59%) |
Mar 20, 2017 | 96.36 | 97.46 | 94.86 | 96.31 | 404,397 | -0.04(-0.05%) |
Mar 17, 2017 | 95.72 | 96.91 | 95.64 | 96.35 | 381,950 | +0.72(+0.76%) |
Mar 16, 2017 | 94.76 | 95.72 | 94.15 | 95.63 | 282,604 | +1.69(+1.80%) |
Mar 15, 2017 | 91.19 | 94.16 | 91.19 | 93.94 | 391,454 | +2.39(+2.61%) |
Mar 14, 2017 | 92.66 | 93.82 | 91.38 | 91.55 | 235,175 | -1.62(-1.74%) |
Mar 13, 2017 | 92.18 | 93.44 | 91.88 | 93.17 | 235,834 | +1.33(+1.45%) |
Mar 10, 2017 | 92.52 | 93.12 | 91.01 | 91.84 | 308,272 | +0.09(+0.09%) |
Mar 09, 2017 | 91.69 | 94.52 | 91.27 | 91.75 | 490,753 | +0.36(+0.39%) |
Mar 08, 2017 | 92.03 | 92.55 | 91.18 | 91.39 | 257,099 | -0.10(-0.11%) |
Mar 07, 2017 | 93.07 | 93.74 | 91.09 | 91.50 | 646,864 | -1.92(-2.06%) |
Mar 06, 2017 | 92.96 | 94.33 | 91.85 | 93.42 | 665,967 | +0.44(+0.48%) |
Mar 03, 2017 | 91.89 | 93.19 | 91.59 | 92.98 | 250,265 | +1.15(+1.25%) |
Mar 02, 2017 | 93.13 | 93.67 | 91.41 | 91.83 | 369,284 | -1.34(-1.44%) |