Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 97.83 | 99.31 | 97.15 | 98.70 | 411,024 | +1.45(+1.49%) |
May 30, 2017 | 97.28 | 97.77 | 96.79 | 97.25 | 269,635 | -0.27(-0.28%) |
May 26, 2017 | 97.58 | 98.36 | 96.35 | 97.52 | 262,290 | +0.17(+0.18%) |
May 25, 2017 | 95.54 | 97.45 | 95.54 | 97.35 | 228,091 | +2.05(+2.15%) |
May 24, 2017 | 95.20 | 95.66 | 94.91 | 95.30 | 222,610 | +0.32(+0.34%) |
May 23, 2017 | 95.82 | 96.34 | 94.55 | 94.97 | 223,609 | -0.29(-0.30%) |
May 22, 2017 | 94.68 | 95.96 | 93.85 | 95.26 | 643,387 | +1.07(+1.14%) |
May 19, 2017 | 95.03 | 96.21 | 93.78 | 94.19 | 1,162,316 | -0.46(-0.49%) |
May 18, 2017 | 99.66 | 99.66 | 94.33 | 94.65 | 1,053,237 | -8.12(-7.90%) |
May 17, 2017 | 106.21 | 106.90 | 102.77 | 102.77 | 255,033 | -4.12(-3.85%) |
May 16, 2017 | 107.25 | 107.86 | 106.53 | 106.89 | 268,996 | -0.06(-0.06%) |
May 15, 2017 | 105.21 | 107.44 | 104.87 | 106.95 | 410,853 | +2.37(+2.27%) |
May 12, 2017 | 104.83 | 105.82 | 103.65 | 104.58 | 345,289 | +0.53(+0.51%) |
May 11, 2017 | 106.04 | 106.78 | 101.49 | 104.05 | 615,255 | -5.09(-4.67%) |
May 10, 2017 | 108.09 | 109.32 | 107.16 | 109.14 | 621,855 | +1.70(+1.58%) |
May 09, 2017 | 106.90 | 108.31 | 106.52 | 107.45 | 392,483 | +1.30(+1.23%) |
May 08, 2017 | 106.47 | 106.61 | 104.22 | 106.14 | 376,228 | +0.12(+0.11%) |
May 05, 2017 | 105.76 | 106.18 | 105.13 | 106.02 | 149,476 | +0.31(+0.29%) |
May 04, 2017 | 105.90 | 106.12 | 104.04 | 105.72 | 333,376 | -0.03(-0.03%) |
May 03, 2017 | 102.42 | 106.27 | 101.85 | 105.74 | 541,283 | +3.96(+3.89%) |
May 02, 2017 | 100.90 | 102.70 | 100.81 | 101.78 | 546,825 | +1.24(+1.24%) |
May 01, 2017 | 101.69 | 102.39 | 100.52 | 100.54 | 365,956 | -0.65(-0.64%) |
Apr 28, 2017 | 100.39 | 101.69 | 100.39 | 101.19 | 463,533 | +0.84(+0.84%) |
Apr 27, 2017 | 100.19 | 101.47 | 98.26 | 100.34 | 328,343 | +0.28(+0.28%) |
Apr 26, 2017 | 99.22 | 100.62 | 97.64 | 100.07 | 293,911 | +1.41(+1.43%) |
Apr 25, 2017 | 99.64 | 100.55 | 98.35 | 98.66 | 275,530 | -1.05(-1.05%) |
Apr 24, 2017 | 99.99 | 100.82 | 99.30 | 99.71 | 221,188 | +0.36(+0.36%) |
Apr 21, 2017 | 100.10 | 100.36 | 99.15 | 99.35 | 181,247 | -0.79(-0.79%) |
Apr 20, 2017 | 100.20 | 100.34 | 99.27 | 100.14 | 157,537 | +0.69(+0.69%) |
Apr 19, 2017 | 99.59 | 99.98 | 98.68 | 99.46 | 253,991 | +0.31(+0.32%) |
Apr 18, 2017 | 100.22 | 100.88 | 99.13 | 99.15 | 286,900 | -1.85(-1.83%) |
Apr 17, 2017 | 99.59 | 101.29 | 99.52 | 101.00 | 175,340 | +1.42(+1.42%) |
Apr 13, 2017 | 99.66 | 101.10 | 99.48 | 99.58 | 196,046 | -0.36(-0.36%) |
Apr 12, 2017 | 100.22 | 101.10 | 99.71 | 99.94 | 222,479 | -0.10(-0.10%) |
Apr 11, 2017 | 99.42 | 100.09 | 97.36 | 100.04 | 207,051 | +1.32(+1.34%) |
Apr 10, 2017 | 99.95 | 99.95 | 98.58 | 98.72 | 275,647 | -1.17(-1.17%) |
Apr 07, 2017 | 99.78 | 101.69 | 99.59 | 99.89 | 511,073 | -0.13(-0.13%) |
Apr 06, 2017 | 98.15 | 100.14 | 97.36 | 100.02 | 388,975 | +2.12(+2.17%) |
Apr 05, 2017 | 97.15 | 98.33 | 96.97 | 97.90 | 333,462 | +1.25(+1.29%) |
Apr 04, 2017 | 97.99 | 97.99 | 96.31 | 96.65 | 392,319 | -1.32(-1.35%) |
Apr 03, 2017 | 97.56 | 98.40 | 96.90 | 97.97 | 342,945 | +0.41(+0.42%) |
Mar 31, 2017 | 96.60 | 98.04 | 95.87 | 97.56 | 407,725 | +0.90(+0.93%) |
Mar 30, 2017 | 96.12 | 97.25 | 96.04 | 96.67 | 214,598 | +0.28(+0.29%) |
Mar 29, 2017 | 95.18 | 96.44 | 95.07 | 96.39 | 321,488 | +1.22(+1.28%) |
Mar 28, 2017 | 93.71 | 95.74 | 93.71 | 95.17 | 342,311 | +0.66(+0.70%) |
Mar 27, 2017 | 94.17 | 95.07 | 93.66 | 94.51 | 219,545 | -0.35(-0.37%) |
Mar 24, 2017 | 95.10 | 95.61 | 94.35 | 94.86 | 307,289 | +0.10(+0.10%) |
Mar 23, 2017 | 94.69 | 95.66 | 94.44 | 94.77 | 267,455 | -0.27(-0.28%) |
Mar 22, 2017 | 93.44 | 95.33 | 92.22 | 95.03 | 242,025 | +1.33(+1.42%) |
Mar 21, 2017 | 96.56 | 96.83 | 93.54 | 93.70 | 306,220 | -2.49(-2.59%) |
Mar 20, 2017 | 96.25 | 97.35 | 94.75 | 96.20 | 404,862 | -0.04(-0.05%) |
Mar 17, 2017 | 95.61 | 96.80 | 95.53 | 96.24 | 382,390 | +0.72(+0.76%) |
Mar 16, 2017 | 94.65 | 95.61 | 94.04 | 95.52 | 282,929 | +1.69(+1.80%) |
Mar 15, 2017 | 91.09 | 94.05 | 91.09 | 93.83 | 391,905 | +2.39(+2.61%) |
Mar 14, 2017 | 92.56 | 93.71 | 91.28 | 91.44 | 235,445 | -1.62(-1.74%) |
Mar 13, 2017 | 92.07 | 93.33 | 91.78 | 93.06 | 236,106 | +1.33(+1.45%) |
Mar 10, 2017 | 92.41 | 93.02 | 90.91 | 91.73 | 308,627 | +0.09(+0.09%) |
Mar 09, 2017 | 91.58 | 94.41 | 91.17 | 91.64 | 491,317 | +0.36(+0.39%) |
Mar 08, 2017 | 91.92 | 92.44 | 91.07 | 91.29 | 257,395 | -0.10(-0.11%) |
Mar 07, 2017 | 92.97 | 93.64 | 90.98 | 91.39 | 647,608 | -1.92(-2.06%) |
Mar 06, 2017 | 92.85 | 94.22 | 91.74 | 93.31 | 666,733 | +0.44(+0.48%) |
Mar 03, 2017 | 91.78 | 93.09 | 91.49 | 92.87 | 250,553 | +1.15(+1.25%) |
Mar 02, 2017 | 93.03 | 93.56 | 91.31 | 91.72 | 369,709 | -1.34(-1.44%) |