Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 104.93 | 105.09 | 103.41 | 104.99 | 1,290,296 | +0.36(+0.34%) |
May 30, 2017 | 105.29 | 106.04 | 104.08 | 104.64 | 1,433,564 | +0.30(+0.28%) |
May 26, 2017 | 105.60 | 106.08 | 104.33 | 104.34 | 1,349,965 | -1.67(-1.58%) |
May 25, 2017 | 106.62 | 108.02 | 104.99 | 106.01 | 3,949,096 | +4.89(+4.84%) |
May 24, 2017 | 101.31 | 101.47 | 99.46 | 101.12 | 2,455,779 | -0.34(-0.33%) |
May 23, 2017 | 102.07 | 103.56 | 101.17 | 101.45 | 1,682,283 | +0.26(+0.25%) |
May 22, 2017 | 100.45 | 101.79 | 100.07 | 101.20 | 1,469,266 | +1.69(+1.70%) |
May 19, 2017 | 98.22 | 100.15 | 95.97 | 99.50 | 1,597,452 | +1.31(+1.33%) |
May 18, 2017 | 96.98 | 99.46 | 96.23 | 98.19 | 1,512,187 | +1.61(+1.66%) |
May 17, 2017 | 98.19 | 98.25 | 96.50 | 96.59 | 1,170,069 | -1.61(-1.63%) |
May 16, 2017 | 99.07 | 99.62 | 97.89 | 98.19 | 1,199,652 | -1.35(-1.36%) |
May 15, 2017 | 99.30 | 100.05 | 99.29 | 99.54 | 803,631 | +0.30(+0.30%) |
May 12, 2017 | 99.25 | 99.77 | 97.63 | 99.25 | 894,558 | -0.73(-0.73%) |
May 11, 2017 | 101.02 | 101.69 | 99.01 | 99.98 | 1,075,070 | -2.36(-2.30%) |
May 10, 2017 | 101.32 | 102.47 | 100.37 | 102.34 | 757,584 | +0.54(+0.53%) |
May 09, 2017 | 101.85 | 102.47 | 101.35 | 101.79 | 966,349 | +0.37(+0.36%) |
May 08, 2017 | 102.34 | 102.43 | 101.26 | 101.43 | 532,228 | -0.21(-0.20%) |
May 05, 2017 | 100.21 | 102.03 | 100.16 | 101.63 | 741,462 | +1.43(+1.42%) |
May 04, 2017 | 100.55 | 100.84 | 99.29 | 100.21 | 797,442 | +0.25(+0.25%) |
May 03, 2017 | 100.47 | 100.90 | 98.91 | 99.96 | 721,132 | -0.68(-0.68%) |
May 02, 2017 | 99.76 | 100.66 | 99.29 | 100.64 | 761,454 | +1.51(+1.52%) |
May 01, 2017 | 100.07 | 100.65 | 98.90 | 99.14 | 511,183 | -0.94(-0.94%) |
Apr 28, 2017 | 101.82 | 101.82 | 99.28 | 100.08 | 834,301 | -1.97(-1.93%) |
Apr 27, 2017 | 102.44 | 102.92 | 101.43 | 102.05 | 709,524 | -0.43(-0.42%) |
Apr 26, 2017 | 102.13 | 103.73 | 101.83 | 102.48 | 876,763 | +0.57(+0.56%) |
Apr 25, 2017 | 101.46 | 102.20 | 100.48 | 101.90 | 1,108,563 | +0.56(+0.55%) |
Apr 24, 2017 | 99.08 | 101.97 | 99.01 | 101.35 | 1,973,488 | +4.01(+4.12%) |
Apr 21, 2017 | 99.76 | 100.14 | 97.12 | 97.33 | 1,535,951 | -3.12(-3.11%) |
Apr 20, 2017 | 99.08 | 100.60 | 98.88 | 100.45 | 1,511,260 | +1.94(+1.97%) |
Apr 19, 2017 | 99.00 | 99.54 | 98.39 | 98.51 | 819,653 | -0.07(-0.07%) |
Apr 18, 2017 | 98.58 | 99.62 | 98.07 | 98.58 | 894,955 | -0.42(-0.42%) |
Apr 17, 2017 | 99.09 | 99.59 | 98.63 | 99.00 | 1,128,354 | +0.13(+0.13%) |
Apr 13, 2017 | 100.47 | 101.00 | 98.53 | 98.87 | 1,342,595 | -1.39(-1.38%) |
Apr 12, 2017 | 100.32 | 100.89 | 99.87 | 100.26 | 983,260 | -0.15(-0.15%) |
Apr 11, 2017 | 100.74 | 100.88 | 99.71 | 100.41 | 860,326 | -0.28(-0.28%) |
Apr 10, 2017 | 101.07 | 102.73 | 100.59 | 100.68 | 788,950 | -0.26(-0.26%) |
Apr 07, 2017 | 100.96 | 101.90 | 100.74 | 100.94 | 1,339,521 | -0.07(-0.07%) |
Apr 06, 2017 | 101.42 | 102.86 | 100.71 | 101.01 | 862,011 | -0.01(-0.01%) |
Apr 05, 2017 | 101.00 | 102.62 | 100.75 | 101.02 | 830,103 | +0.20(+0.20%) |
Apr 04, 2017 | 102.56 | 103.03 | 100.41 | 100.82 | 965,616 | -1.39(-1.36%) |
Apr 03, 2017 | 102.51 | 103.27 | 101.70 | 102.21 | 801,262 | -0.29(-0.28%) |
Mar 31, 2017 | 102.56 | 102.93 | 102.00 | 102.50 | 781,814 | -0.15(-0.15%) |
Mar 30, 2017 | 102.45 | 103.30 | 101.15 | 102.64 | 763,073 | -0.22(-0.21%) |
Mar 29, 2017 | 100.86 | 103.30 | 100.20 | 102.86 | 1,059,442 | +1.14(+1.12%) |
Mar 28, 2017 | 100.67 | 102.15 | 100.57 | 101.72 | 1,067,570 | +1.18(+1.17%) |
Mar 27, 2017 | 99.40 | 101.55 | 99.25 | 100.54 | 1,722,145 | +0.55(+0.55%) |
Mar 24, 2017 | 97.62 | 101.15 | 97.95 | 99.99 | 2,544,455 | +2.37(+2.43%) |
Mar 23, 2017 | 98.46 | 99.06 | 96.53 | 97.62 | 4,962,015 | +7.63(+8.48%) |
Mar 22, 2017 | 91.52 | 91.73 | 88.68 | 89.99 | 2,401,988 | -1.81(-1.97%) |
Mar 21, 2017 | 92.69 | 93.05 | 90.48 | 91.81 | 1,386,383 | -0.89(-0.96%) |
Mar 20, 2017 | 93.56 | 94.05 | 92.00 | 92.70 | 932,553 | -1.06(-1.13%) |
Mar 17, 2017 | 93.47 | 94.11 | 92.12 | 93.76 | 1,261,356 | +0.81(+0.87%) |
Mar 16, 2017 | 91.41 | 94.29 | 90.66 | 92.95 | 1,378,897 | +1.43(+1.56%) |
Mar 15, 2017 | 91.25 | 91.93 | 89.87 | 91.52 | 1,163,077 | +0.86(+0.95%) |
Mar 14, 2017 | 90.34 | 91.46 | 90.25 | 90.66 | 761,005 | +0.58(+0.65%) |
Mar 13, 2017 | 90.66 | 91.11 | 89.21 | 90.07 | 795,564 | -0.19(-0.21%) |
Mar 10, 2017 | 90.72 | 91.50 | 90.07 | 90.26 | 832,131 | -0.02(-0.02%) |
Mar 09, 2017 | 90.33 | 90.97 | 89.65 | 90.28 | 659,832 | -0.25(-0.27%) |
Mar 08, 2017 | 89.32 | 90.87 | 88.98 | 90.53 | 660,249 | +1.62(+1.83%) |
Mar 07, 2017 | 88.73 | 89.47 | 88.05 | 88.91 | 692,296 | -0.45(-0.50%) |
Mar 06, 2017 | 89.06 | 89.95 | 88.70 | 89.35 | 1,347,286 | +0.11(+0.12%) |
Mar 03, 2017 | 91.42 | 91.99 | 88.92 | 89.24 | 963,728 | -1.81(-1.99%) |
Mar 02, 2017 | 91.19 | 91.50 | 90.10 | 91.05 | 1,276,095 | -0.32(-0.35%) |