Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 107.74 | 108.00 | 106.78 | 107.81 | 2,746,684 | -0.09(-0.08%) |
May 30, 2017 | 105.95 | 108.16 | 105.37 | 107.90 | 3,584,344 | +1.56(+1.47%) |
May 26, 2017 | 103.85 | 106.83 | 103.61 | 106.33 | 3,160,826 | +2.23(+2.14%) |
May 25, 2017 | 100.32 | 104.30 | 99.99 | 104.11 | 5,280,270 | +4.17(+4.17%) |
May 24, 2017 | 99.43 | 100.01 | 99.09 | 99.94 | 1,158,237 | +0.52(+0.52%) |
May 23, 2017 | 99.23 | 99.67 | 98.61 | 99.42 | 1,145,114 | +0.16(+0.16%) |
May 22, 2017 | 98.91 | 99.43 | 98.46 | 99.26 | 1,448,354 | +0.80(+0.81%) |
May 19, 2017 | 98.35 | 99.27 | 98.23 | 98.46 | 1,316,220 | +0.41(+0.42%) |
May 18, 2017 | 97.25 | 98.96 | 96.67 | 98.05 | 2,656,226 | +0.59(+0.61%) |
May 17, 2017 | 101.58 | 100.51 | 97.31 | 97.46 | 1,995,509 | -4.12(-4.06%) |
May 16, 2017 | 102.37 | 102.45 | 101.01 | 101.58 | 1,304,155 | -0.23(-0.23%) |
May 15, 2017 | 101.82 | 101.94 | 101.41 | 101.81 | 1,111,019 | +0.15(+0.15%) |
May 12, 2017 | 101.12 | 101.74 | 100.84 | 101.67 | 1,123,958 | +0.20(+0.20%) |
May 11, 2017 | 101.11 | 102.06 | 101.11 | 101.47 | 1,226,762 | -0.16(-0.15%) |
May 10, 2017 | 101.55 | 101.80 | 101.15 | 101.62 | 1,296,574 | +0.21(+0.21%) |
May 09, 2017 | 100.48 | 101.88 | 100.43 | 101.42 | 1,627,304 | +0.80(+0.80%) |
May 08, 2017 | 101.70 | 102.06 | 100.25 | 100.61 | 1,938,596 | -1.09(-1.08%) |
May 05, 2017 | 101.57 | 101.93 | 101.39 | 101.71 | 2,354,558 | +0.15(+0.14%) |
May 04, 2017 | 102.24 | 102.68 | 101.35 | 101.56 | 1,234,019 | -0.32(-0.32%) |
May 03, 2017 | 101.38 | 102.10 | 101.27 | 101.88 | 1,609,347 | -0.36(-0.36%) |
May 02, 2017 | 101.64 | 102.27 | 101.11 | 102.25 | 1,932,771 | +0.46(+0.45%) |
May 01, 2017 | 101.74 | 102.44 | 101.21 | 101.79 | 1,767,620 | +0.19(+0.19%) |
Apr 28, 2017 | 102.70 | 103.43 | 101.42 | 101.60 | 1,978,268 | -1.13(-1.10%) |
Apr 27, 2017 | 102.53 | 104.41 | 102.48 | 102.73 | 2,629,713 | +0.85(+0.83%) |
Apr 26, 2017 | 100.42 | 103.00 | 99.87 | 101.89 | 4,625,792 | +0.90(+0.89%) |
Apr 25, 2017 | 101.40 | 101.75 | 100.82 | 100.99 | 2,274,878 | -0.23(-0.23%) |
Apr 24, 2017 | 102.04 | 102.20 | 101.04 | 101.22 | 1,866,286 | +0.59(+0.58%) |
Apr 21, 2017 | 100.18 | 100.88 | 99.58 | 100.63 | 2,406,748 | +0.48(+0.48%) |
Apr 20, 2017 | 99.25 | 101.18 | 99.25 | 100.15 | 2,826,940 | +2.83(+2.91%) |
Apr 19, 2017 | 98.25 | 98.67 | 97.20 | 97.32 | 1,474,345 | -0.27(-0.27%) |
Apr 18, 2017 | 97.08 | 98.42 | 96.72 | 97.59 | 2,197,138 | -0.29(-0.30%) |
Apr 17, 2017 | 96.76 | 97.88 | 96.32 | 97.88 | 1,263,723 | +1.39(+1.44%) |
Apr 13, 2017 | 96.54 | 97.55 | 96.05 | 96.49 | 1,550,294 | -0.18(-0.19%) |
Apr 12, 2017 | 99.84 | 99.84 | 96.46 | 96.67 | 2,051,832 | -2.97(-2.98%) |
Apr 11, 2017 | 99.66 | 99.76 | 97.60 | 99.64 | 2,108,502 | -0.23(-0.23%) |
Apr 10, 2017 | 100.30 | 101.18 | 99.46 | 99.87 | 2,529,381 | -0.35(-0.35%) |
Apr 07, 2017 | 100.29 | 101.12 | 99.72 | 100.23 | 2,459,000 | +0.02(+0.02%) |
Apr 06, 2017 | 99.15 | 100.47 | 99.15 | 100.21 | 1,765,145 | +0.99(+1.00%) |
Apr 05, 2017 | 99.96 | 101.72 | 98.99 | 99.21 | 1,996,479 | -0.40(-0.40%) |
Apr 04, 2017 | 98.35 | 99.66 | 97.94 | 99.61 | 2,416,229 | +1.46(+1.49%) |
Apr 03, 2017 | 97.05 | 98.52 | 96.77 | 98.15 | 2,645,830 | +1.32(+1.37%) |
Mar 31, 2017 | 98.20 | 98.35 | 96.80 | 96.83 | 2,555,116 | -1.97(-2.00%) |
Mar 30, 2017 | 98.06 | 99.78 | 98.06 | 98.80 | 1,484,527 | +0.90(+0.92%) |
Mar 29, 2017 | 97.60 | 98.34 | 97.31 | 97.90 | 1,328,564 | -0.10(-0.10%) |
Mar 28, 2017 | 95.99 | 98.91 | 95.80 | 97.99 | 2,594,682 | +1.89(+1.97%) |
Mar 27, 2017 | 94.70 | 96.59 | 94.49 | 96.10 | 2,054,858 | +0.41(+0.42%) |
Mar 24, 2017 | 95.82 | 96.43 | 95.24 | 95.69 | 1,476,311 | +0.10(+0.10%) |
Mar 23, 2017 | 95.68 | 96.80 | 95.39 | 95.60 | 2,789,956 | -1.06(-1.09%) |
Mar 22, 2017 | 96.63 | 97.42 | 96.07 | 96.65 | 2,750,174 | +0.23(+0.24%) |
Mar 21, 2017 | 99.54 | 99.99 | 95.72 | 96.42 | 3,888,436 | -2.89(-2.91%) |
Mar 20, 2017 | 99.35 | 99.90 | 98.79 | 99.31 | 2,925,858 | +0.11(+0.11%) |
Mar 17, 2017 | 99.81 | 100.09 | 98.76 | 99.20 | 5,546,719 | -0.55(-0.55%) |
Mar 16, 2017 | 101.52 | 101.76 | 99.56 | 99.75 | 4,570,922 | -1.87(-1.84%) |
Mar 15, 2017 | 101.14 | 101.98 | 100.24 | 101.62 | 3,654,517 | -0.73(-0.71%) |
Mar 14, 2017 | 103.41 | 103.41 | 101.86 | 102.34 | 1,925,560 | -1.02(-0.99%) |
Mar 13, 2017 | 103.55 | 104.00 | 102.84 | 103.36 | 1,776,486 | -0.11(-0.11%) |
Mar 10, 2017 | 103.65 | 104.45 | 102.88 | 103.48 | 1,576,061 | +0.23(+0.22%) |
Mar 09, 2017 | 103.67 | 104.30 | 102.81 | 103.25 | 1,918,135 | -0.41(-0.39%) |
Mar 08, 2017 | 105.50 | 105.62 | 103.46 | 103.66 | 2,101,150 | -1.84(-1.75%) |
Mar 07, 2017 | 106.31 | 106.51 | 105.18 | 105.50 | 2,267,914 | -0.80(-0.76%) |
Mar 06, 2017 | 104.93 | 106.46 | 104.83 | 106.31 | 1,784,077 | +0.46(+0.43%) |
Mar 03, 2017 | 105.44 | 105.94 | 104.49 | 105.85 | 2,073,203 | +0.54(+0.52%) |
Mar 02, 2017 | 106.56 | 106.61 | 105.24 | 105.30 | 1,281,349 | -1.37(-1.28%) |