Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 104.55 | 105.03 | 103.85 | 104.06 | 1,232,968 | +0.22(+0.21%) |
May 30, 2017 | 103.98 | 104.24 | 103.65 | 103.83 | 2,326,809 | -1.59(-1.51%) |
May 26, 2017 | 104.08 | 105.44 | 104.03 | 105.43 | 1,114,590 | +0.12(+0.11%) |
May 25, 2017 | 105.66 | 105.70 | 105.20 | 105.31 | 974,489 | -0.15(-0.14%) |
May 24, 2017 | 105.26 | 105.50 | 104.64 | 105.46 | 1,083,953 | -0.05(-0.05%) |
May 23, 2017 | 105.47 | 105.78 | 105.23 | 105.52 | 860,566 | +0.15(+0.14%) |
May 22, 2017 | 105.69 | 105.75 | 105.18 | 105.36 | 1,190,998 | +0.36(+0.35%) |
May 19, 2017 | 104.76 | 105.44 | 104.72 | 105.00 | 1,662,477 | +0.90(+0.86%) |
May 18, 2017 | 102.94 | 104.16 | 102.44 | 104.10 | 6,276,625 | -2.23(-2.10%) |
May 17, 2017 | 107.23 | 107.70 | 106.25 | 106.33 | 1,516,839 | -0.84(-0.78%) |
May 16, 2017 | 106.76 | 107.20 | 106.41 | 107.17 | 1,147,129 | +0.74(+0.69%) |
May 15, 2017 | 106.57 | 106.66 | 106.16 | 106.43 | 1,271,934 | -0.19(-0.18%) |
May 12, 2017 | 106.31 | 106.96 | 105.82 | 106.62 | 1,544,022 | +0.84(+0.79%) |
May 11, 2017 | 105.51 | 105.97 | 105.36 | 105.78 | 925,560 | -0.09(-0.08%) |
May 10, 2017 | 105.50 | 106.03 | 105.50 | 105.87 | 1,201,273 | -0.11(-0.10%) |
May 09, 2017 | 106.29 | 106.38 | 105.61 | 105.98 | 1,486,599 | +0.00(+0.00%) |
May 08, 2017 | 106.55 | 106.58 | 105.77 | 105.98 | 1,627,502 | -1.31(-1.22%) |
May 05, 2017 | 106.46 | 107.31 | 106.20 | 107.29 | 3,308,430 | +0.99(+0.93%) |
May 04, 2017 | 104.99 | 106.51 | 104.81 | 106.30 | 4,460,875 | +5.72(+5.69%) |
May 03, 2017 | 101.33 | 101.55 | 100.30 | 100.58 | 3,578,361 | +0.68(+0.69%) |
May 02, 2017 | 99.63 | 100.15 | 99.31 | 99.89 | 1,438,592 | +0.77(+0.78%) |
May 01, 2017 | 98.94 | 99.74 | 98.76 | 99.12 | 1,879,911 | +0.31(+0.32%) |
Apr 28, 2017 | 98.17 | 99.02 | 98.14 | 98.81 | 2,153,218 | +0.88(+0.90%) |
Apr 27, 2017 | 97.77 | 98.17 | 97.53 | 97.92 | 1,913,088 | +0.03(+0.03%) |
Apr 26, 2017 | 98.83 | 99.04 | 97.64 | 97.90 | 2,294,923 | -1.50(-1.51%) |
Apr 25, 2017 | 98.88 | 99.76 | 98.61 | 99.40 | 2,673,556 | +1.20(+1.22%) |
Apr 24, 2017 | 97.61 | 98.52 | 97.59 | 98.20 | 3,366,451 | +3.73(+3.94%) |
Apr 21, 2017 | 94.73 | 94.99 | 94.19 | 94.48 | 2,155,232 | -0.71(-0.74%) |
Apr 20, 2017 | 95.74 | 95.75 | 95.04 | 95.18 | 1,983,986 | -0.75(-0.78%) |
Apr 19, 2017 | 96.07 | 96.48 | 95.74 | 95.93 | 2,697,283 | -0.76(-0.79%) |
Apr 18, 2017 | 96.02 | 96.83 | 96.02 | 96.69 | 1,332,082 | +0.38(+0.40%) |
Apr 17, 2017 | 95.67 | 96.37 | 95.50 | 96.31 | 1,150,358 | +1.18(+1.24%) |
Apr 13, 2017 | 95.80 | 95.88 | 95.13 | 95.13 | 921,592 | -1.06(-1.10%) |
Apr 12, 2017 | 95.52 | 96.21 | 95.40 | 96.19 | 1,136,649 | +0.17(+0.18%) |
Apr 11, 2017 | 96.37 | 96.70 | 95.59 | 96.01 | 1,303,025 | -0.55(-0.57%) |
Apr 10, 2017 | 95.89 | 96.83 | 95.85 | 96.56 | 1,102,148 | +0.64(+0.66%) |
Apr 07, 2017 | 95.89 | 96.33 | 95.85 | 95.93 | 1,685,371 | -0.48(-0.50%) |
Apr 06, 2017 | 96.40 | 96.51 | 96.12 | 96.41 | 1,236,953 | +0.01(+0.01%) |
Apr 05, 2017 | 96.43 | 97.04 | 95.93 | 96.40 | 1,618,038 | -0.32(-0.33%) |
Apr 04, 2017 | 96.29 | 96.79 | 96.14 | 96.72 | 868,599 | +0.10(+0.10%) |
Apr 03, 2017 | 95.71 | 96.67 | 95.71 | 96.62 | 1,298,493 | +0.86(+0.89%) |
Mar 31, 2017 | 95.75 | 96.27 | 95.55 | 95.77 | 1,535,292 | -0.44(-0.45%) |
Mar 30, 2017 | 96.11 | 96.63 | 95.65 | 96.21 | 3,472,855 | -0.93(-0.96%) |
Mar 29, 2017 | 96.39 | 97.39 | 96.17 | 97.14 | 2,270,504 | -0.17(-0.18%) |
Mar 28, 2017 | 97.03 | 97.64 | 96.88 | 97.31 | 1,057,936 | +0.14(+0.14%) |
Mar 27, 2017 | 97.08 | 97.41 | 96.60 | 97.17 | 1,280,406 | +0.44(+0.46%) |
Mar 24, 2017 | 96.76 | 96.86 | 96.33 | 96.73 | 1,070,115 | -0.10(-0.11%) |
Mar 23, 2017 | 96.29 | 97.15 | 96.23 | 96.83 | 1,098,059 | +0.03(+0.04%) |
Mar 22, 2017 | 97.18 | 97.23 | 96.55 | 96.80 | 1,221,981 | -0.51(-0.52%) |
Mar 21, 2017 | 98.27 | 98.61 | 97.19 | 97.30 | 1,483,383 | -0.38(-0.38%) |
Mar 20, 2017 | 97.65 | 98.11 | 97.35 | 97.68 | 1,431,519 | +0.17(+0.18%) |
Mar 17, 2017 | 97.53 | 98.19 | 97.29 | 97.51 | 2,918,260 | +0.79(+0.81%) |
Mar 16, 2017 | 95.94 | 96.80 | 95.68 | 96.72 | 3,346,911 | +1.93(+2.03%) |
Mar 15, 2017 | 93.77 | 95.03 | 93.33 | 94.79 | 1,696,844 | +1.22(+1.31%) |
Mar 14, 2017 | 93.79 | 94.11 | 93.43 | 93.57 | 1,132,059 | -0.60(-0.64%) |
Mar 13, 2017 | 93.36 | 94.23 | 93.30 | 94.17 | 1,417,416 | +0.28(+0.30%) |
Mar 10, 2017 | 94.17 | 93.22 | 93.89 | 1,998,433 | +0.70(+0.75%) | |
Mar 09, 2017 | 92.65 | 93.30 | 92.46 | 93.19 | 1,616,696 | +0.69(+0.75%) |
Mar 08, 2017 | 93.17 | 93.40 | 92.30 | 92.51 | 3,261,878 | -1.46(-1.55%) |
Mar 07, 2017 | 92.92 | 94.53 | 92.51 | 93.96 | 5,041,191 | +0.40(+0.43%) |
Mar 06, 2017 | 94.17 | 94.37 | 93.45 | 93.56 | 2,175,131 | -1.31(-1.38%) |
Mar 03, 2017 | 93.48 | 95.07 | 93.41 | 94.87 | 3,255,110 | +2.51(+2.72%) |
Mar 02, 2017 | 92.96 | 93.43 | 92.15 | 92.36 | 6,711,956 | -3.57(-3.72%) |