Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 105.51 | 105.75 | 103.81 | 104.65 | 2,230,581 | -0.71(-0.67%) |
May 30, 2017 | 105.42 | 106.80 | 104.82 | 105.36 | 1,612,305 | -0.67(-0.63%) |
May 26, 2017 | 104.00 | 106.73 | 103.53 | 106.03 | 2,988,235 | +1.51(+1.44%) |
May 25, 2017 | 103.70 | 105.29 | 103.55 | 104.52 | 1,770,747 | +1.52(+1.48%) |
May 24, 2017 | 102.53 | 103.92 | 101.83 | 103.00 | 5,774,927 | +1.30(+1.28%) |
May 23, 2017 | 101.37 | 101.76 | 100.06 | 101.70 | 2,338,051 | +0.00(+0.00%) |
May 22, 2017 | 99.81 | 102.23 | 99.75 | 101.70 | 2,087,395 | +2.40(+2.42%) |
May 19, 2017 | 99.50 | 100.72 | 99.23 | 99.30 | 2,131,758 | +0.33(+0.33%) |
May 18, 2017 | 97.88 | 99.10 | 97.41 | 98.97 | 2,842,059 | +0.42(+0.43%) |
May 17, 2017 | 98.70 | 99.39 | 98.06 | 98.55 | 3,630,285 | -1.63(-1.63%) |
May 16, 2017 | 98.76 | 100.19 | 97.81 | 100.18 | 1,845,962 | +2.23(+2.28%) |
May 15, 2017 | 97.24 | 98.61 | 96.91 | 97.95 | 892,450 | +1.05(+1.08%) |
May 12, 2017 | 96.81 | 97.35 | 95.99 | 96.90 | 966,061 | +0.14(+0.14%) |
May 11, 2017 | 96.50 | 96.92 | 95.50 | 96.76 | 1,100,191 | +0.29(+0.30%) |
May 10, 2017 | 97.22 | 97.57 | 96.36 | 96.47 | 1,210,042 | -0.86(-0.88%) |
May 09, 2017 | 98.16 | 98.47 | 96.96 | 97.33 | 1,586,206 | -0.57(-0.58%) |
May 08, 2017 | 97.67 | 99.09 | 97.15 | 97.90 | 2,173,116 | -0.17(-0.17%) |
May 05, 2017 | 96.12 | 98.19 | 96.12 | 98.07 | 1,818,083 | +2.05(+2.13%) |
May 04, 2017 | 94.59 | 96.30 | 94.15 | 96.02 | 1,515,958 | +1.91(+2.03%) |
May 03, 2017 | 94.69 | 95.15 | 93.73 | 94.11 | 982,385 | -0.85(-0.90%) |
May 02, 2017 | 94.82 | 95.10 | 93.77 | 94.96 | 1,170,402 | +0.03(+0.03%) |
May 01, 2017 | 94.64 | 95.44 | 93.71 | 94.93 | 2,741,325 | +0.45(+0.48%) |
Apr 28, 2017 | 94.30 | 95.32 | 92.94 | 94.48 | 2,342,129 | +0.15(+0.16%) |
Apr 27, 2017 | 96.28 | 96.92 | 93.30 | 94.33 | 4,690,399 | +3.41(+3.75%) |
Apr 26, 2017 | 90.43 | 91.21 | 89.03 | 90.92 | 2,808,495 | +0.68(+0.75%) |
Apr 25, 2017 | 89.92 | 90.80 | 89.56 | 90.24 | 1,417,602 | +0.82(+0.92%) |
Apr 24, 2017 | 89.67 | 89.67 | 88.35 | 89.42 | 1,312,012 | +1.10(+1.25%) |
Apr 21, 2017 | 88.80 | 89.43 | 88.08 | 88.32 | 1,076,475 | +0.06(+0.07%) |
Apr 20, 2017 | 88.49 | 88.49 | 87.46 | 88.26 | 1,352,012 | +0.11(+0.12%) |
Apr 19, 2017 | 87.96 | 88.40 | 87.65 | 88.15 | 1,194,688 | +0.55(+0.63%) |
Apr 18, 2017 | 86.00 | 87.67 | 85.93 | 87.60 | 1,381,737 | +1.19(+1.38%) |
Apr 17, 2017 | 85.04 | 86.42 | 84.92 | 86.41 | 1,118,215 | +1.77(+2.09%) |
Apr 13, 2017 | 84.37 | 85.20 | 84.34 | 84.64 | 1,132,148 | +0.15(+0.18%) |
Apr 12, 2017 | 85.01 | 85.71 | 84.03 | 84.49 | 874,250 | -0.90(-1.05%) |
Apr 11, 2017 | 85.35 | 85.99 | 84.82 | 85.39 | 939,028 | -0.14(-0.16%) |
Apr 10, 2017 | 85.95 | 86.39 | 85.42 | 85.53 | 671,436 | -0.49(-0.57%) |
Apr 07, 2017 | 85.90 | 86.57 | 85.52 | 86.02 | 767,039 | -0.17(-0.20%) |
Apr 06, 2017 | 85.75 | 86.42 | 85.10 | 86.19 | 673,557 | +0.53(+0.62%) |
Apr 05, 2017 | 85.99 | 87.68 | 85.41 | 85.66 | 1,416,340 | +0.37(+0.43%) |
Apr 04, 2017 | 86.06 | 87.38 | 85.20 | 85.29 | 1,177,198 | -0.93(-1.08%) |
Apr 03, 2017 | 87.60 | 88.36 | 85.41 | 86.22 | 1,250,023 | -1.25(-1.43%) |
Mar 31, 2017 | 86.82 | 88.00 | 86.38 | 87.47 | 910,624 | +0.53(+0.61%) |
Mar 30, 2017 | 87.44 | 87.70 | 86.81 | 86.94 | 771,791 | -0.67(-0.76%) |
Mar 29, 2017 | 86.28 | 87.88 | 86.10 | 87.61 | 1,438,420 | +1.61(+1.87%) |
Mar 28, 2017 | 85.40 | 86.37 | 84.83 | 86.00 | 940,816 | +1.13(+1.33%) |
Mar 27, 2017 | 84.24 | 85.59 | 83.42 | 84.87 | 906,894 | +0.06(+0.07%) |
Mar 24, 2017 | 85.04 | 85.69 | 84.31 | 84.81 | 818,649 | +0.41(+0.49%) |
Mar 23, 2017 | 85.12 | 85.81 | 84.13 | 84.40 | 860,136 | -0.64(-0.75%) |
Mar 22, 2017 | 83.85 | 85.19 | 83.46 | 85.04 | 1,423,350 | +1.11(+1.32%) |
Mar 21, 2017 | 88.80 | 89.00 | 83.79 | 83.93 | 2,409,851 | -4.18(-4.74%) |
Mar 20, 2017 | 88.85 | 88.94 | 87.75 | 88.11 | 621,321 | -0.60(-0.68%) |
Mar 17, 2017 | 89.05 | 89.47 | 88.51 | 88.71 | 1,010,277 | -0.09(-0.10%) |
Mar 16, 2017 | 88.79 | 89.37 | 88.49 | 88.80 | 953,622 | +0.39(+0.44%) |
Mar 15, 2017 | 87.88 | 88.77 | 87.29 | 88.41 | 1,020,658 | +0.94(+1.07%) |
Mar 14, 2017 | 88.49 | 88.61 | 86.68 | 87.47 | 1,142,589 | -1.17(-1.32%) |
Mar 13, 2017 | 88.09 | 88.86 | 87.66 | 88.64 | 1,292,811 | +0.61(+0.69%) |
Mar 10, 2017 | 88.27 | 88.59 | 86.90 | 88.03 | 857,091 | +0.20(+0.23%) |
Mar 09, 2017 | 87.31 | 88.13 | 86.39 | 87.83 | 893,161 | +0.54(+0.62%) |
Mar 08, 2017 | 87.32 | 88.27 | 86.98 | 87.29 | 794,034 | +0.23(+0.26%) |
Mar 07, 2017 | 86.33 | 87.69 | 86.10 | 87.06 | 1,478,591 | +0.80(+0.93%) |
Mar 06, 2017 | 85.93 | 86.77 | 85.56 | 86.26 | 1,419,050 | -0.21(-0.24%) |
Mar 03, 2017 | 86.03 | 87.19 | 86.01 | 86.47 | 1,189,485 | +0.13(+0.15%) |
Mar 02, 2017 | 89.09 | 89.14 | 86.24 | 86.34 | 1,411,414 | -2.55(-2.87%) |