Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 105.88 | 107.56 | 105.36 | 107.43 | 1,610,785 | +1.79(+1.70%) |
May 30, 2017 | 105.62 | 105.98 | 105.26 | 105.64 | 1,833,491 | -0.07(-0.07%) |
May 26, 2017 | 105.27 | 106.30 | 105.27 | 105.71 | 1,427,201 | +0.38(+0.36%) |
May 25, 2017 | 103.12 | 105.45 | 103.08 | 105.32 | 1,587,155 | +2.91(+2.84%) |
May 24, 2017 | 102.58 | 102.84 | 101.68 | 102.42 | 2,222,572 | +0.28(+0.27%) |
May 23, 2017 | 102.31 | 102.38 | 101.64 | 102.14 | 1,131,645 | -0.06(-0.06%) |
May 22, 2017 | 102.00 | 102.60 | 101.83 | 102.20 | 1,078,832 | +1.07(+1.06%) |
May 19, 2017 | 100.79 | 101.46 | 100.63 | 101.13 | 1,073,618 | +0.59(+0.59%) |
May 18, 2017 | 100.47 | 101.12 | 99.59 | 100.53 | 1,232,308 | -0.02(-0.02%) |
May 17, 2017 | 102.45 | 101.83 | 100.42 | 100.56 | 1,037,773 | -1.89(-1.85%) |
May 16, 2017 | 102.59 | 102.78 | 101.84 | 102.45 | 626,151 | +0.25(+0.24%) |
May 15, 2017 | 101.80 | 102.53 | 101.72 | 102.20 | 1,147,525 | +0.42(+0.42%) |
May 12, 2017 | 102.27 | 102.68 | 101.49 | 101.78 | 860,661 | -1.04(-1.01%) |
May 11, 2017 | 102.72 | 102.89 | 101.84 | 102.81 | 1,014,980 | +0.13(+0.12%) |
May 10, 2017 | 102.96 | 103.37 | 102.04 | 102.68 | 2,219,940 | -0.50(-0.49%) |
May 09, 2017 | 102.55 | 103.88 | 102.17 | 103.18 | 3,128,273 | +1.01(+0.99%) |
May 08, 2017 | 102.04 | 102.39 | 101.73 | 102.17 | 1,270,708 | -0.02(-0.02%) |
May 05, 2017 | 101.85 | 102.19 | 101.19 | 102.19 | 911,644 | +0.61(+0.60%) |
May 04, 2017 | 101.47 | 101.84 | 100.91 | 101.58 | 952,348 | +0.12(+0.12%) |
May 03, 2017 | 102.13 | 102.13 | 100.98 | 101.47 | 1,443,755 | -0.72(-0.70%) |
May 02, 2017 | 101.58 | 102.24 | 101.36 | 102.18 | 1,017,802 | +0.69(+0.68%) |
May 01, 2017 | 102.13 | 102.28 | 101.37 | 101.49 | 1,397,409 | -0.73(-0.71%) |
Apr 28, 2017 | 102.78 | 103.16 | 101.94 | 102.22 | 1,674,382 | -0.38(-0.37%) |
Apr 27, 2017 | 103.51 | 104.17 | 102.48 | 102.60 | 2,013,843 | -0.65(-0.63%) |
Apr 26, 2017 | 103.61 | 104.10 | 103.13 | 103.25 | 2,220,938 | -0.36(-0.35%) |
Apr 25, 2017 | 102.29 | 104.20 | 102.21 | 103.62 | 1,647,007 | +0.09(+0.09%) |
Apr 24, 2017 | 104.17 | 105.64 | 102.87 | 103.53 | 3,618,687 | +0.71(+0.69%) |
Apr 21, 2017 | 98.78 | 102.88 | 98.30 | 102.82 | 4,208,684 | +5.02(+5.13%) |
Apr 20, 2017 | 96.43 | 98.06 | 95.93 | 97.80 | 2,430,242 | +1.52(+1.58%) |
Apr 19, 2017 | 95.99 | 96.61 | 95.53 | 96.28 | 4,056,088 | +1.24(+1.30%) |
Apr 18, 2017 | 95.67 | 96.01 | 95.04 | 95.04 | 8,856,787 | -0.79(-0.82%) |
Apr 17, 2017 | 95.27 | 95.96 | 94.40 | 95.83 | 1,996,912 | +0.93(+0.98%) |
Apr 13, 2017 | 96.23 | 96.33 | 94.73 | 94.90 | 3,295,565 | -1.34(-1.39%) |
Apr 12, 2017 | 97.35 | 97.36 | 96.03 | 96.23 | 957,544 | -1.34(-1.37%) |
Apr 11, 2017 | 97.40 | 97.73 | 96.91 | 97.57 | 859,435 | +0.30(+0.31%) |
Apr 10, 2017 | 96.90 | 97.82 | 96.87 | 97.26 | 1,028,051 | +0.14(+0.14%) |
Apr 07, 2017 | 98.31 | 98.44 | 96.84 | 97.12 | 2,171,287 | -0.95(-0.97%) |
Apr 06, 2017 | 97.77 | 98.34 | 97.12 | 98.08 | 2,570,871 | +1.50(+1.56%) |
Apr 05, 2017 | 97.30 | 97.96 | 96.54 | 96.57 | 2,031,678 | -0.20(-0.20%) |
Apr 04, 2017 | 95.90 | 96.80 | 95.80 | 96.77 | 1,278,083 | +1.10(+1.15%) |
Apr 03, 2017 | 95.92 | 96.02 | 94.90 | 95.67 | 1,096,292 | +0.26(+0.27%) |
Mar 31, 2017 | 96.40 | 96.45 | 95.41 | 95.42 | 1,303,970 | -1.21(-1.25%) |
Mar 30, 2017 | 96.60 | 97.13 | 96.48 | 96.62 | 1,198,034 | -0.30(-0.31%) |
Mar 29, 2017 | 96.70 | 97.13 | 96.48 | 96.93 | 1,161,791 | -0.05(-0.05%) |
Mar 28, 2017 | 95.52 | 97.19 | 95.00 | 96.98 | 1,225,346 | +1.45(+1.52%) |
Mar 27, 2017 | 94.10 | 95.65 | 93.90 | 95.52 | 1,144,602 | +0.43(+0.45%) |
Mar 24, 2017 | 95.46 | 96.29 | 94.82 | 95.09 | 1,421,946 | -0.45(-0.47%) |
Mar 23, 2017 | 95.70 | 96.04 | 95.15 | 95.54 | 626,127 | -0.15(-0.15%) |
Mar 22, 2017 | 95.50 | 95.93 | 94.81 | 95.69 | 1,012,973 | +0.16(+0.16%) |
Mar 21, 2017 | 97.59 | 97.74 | 95.45 | 95.53 | 1,174,333 | -1.88(-1.93%) |
Mar 20, 2017 | 97.15 | 98.06 | 96.94 | 97.41 | 1,759,410 | +0.63(+0.65%) |
Mar 17, 2017 | 96.75 | 97.25 | 96.13 | 96.78 | 1,429,682 | +0.24(+0.24%) |
Mar 16, 2017 | 96.40 | 96.93 | 96.11 | 96.55 | 1,221,596 | +0.41(+0.43%) |
Mar 15, 2017 | 96.22 | 96.47 | 95.50 | 96.13 | 1,888,698 | -0.05(-0.05%) |
Mar 14, 2017 | 97.10 | 97.34 | 96.12 | 96.18 | 931,499 | -1.34(-1.37%) |
Mar 13, 2017 | 96.86 | 97.56 | 96.34 | 97.52 | 2,052,974 | +2.05(+2.15%) |
Mar 10, 2017 | 95.82 | 96.00 | 95.01 | 95.46 | 1,111,982 | +0.19(+0.20%) |
Mar 09, 2017 | 95.91 | 97.15 | 94.67 | 95.28 | 3,447,882 | -0.62(-0.65%) |
Mar 08, 2017 | 95.56 | 95.96 | 95.30 | 95.90 | 1,406,747 | +0.18(+0.18%) |
Mar 07, 2017 | 95.38 | 95.94 | 95.09 | 95.72 | 2,407,205 | +0.22(+0.23%) |
Mar 06, 2017 | 94.87 | 95.65 | 94.73 | 95.50 | 955,553 | +0.28(+0.29%) |
Mar 03, 2017 | 95.58 | 95.92 | 94.91 | 95.23 | 965,752 | -0.43(-0.45%) |
Mar 02, 2017 | 96.13 | 96.36 | 95.49 | 95.66 | 1,330,471 | -0.46(-0.48%) |