Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 110.56 | 110.81 | 107.96 | 109.55 | 838,959 | -0.53(-0.48%) |
May 30, 2017 | 110.47 | 111.72 | 109.89 | 110.08 | 586,180 | -1.02(-0.91%) |
May 26, 2017 | 111.05 | 111.34 | 109.70 | 111.10 | 408,914 | +0.24(+0.22%) |
May 25, 2017 | 111.10 | 111.36 | 110.33 | 110.86 | 322,315 | +0.39(+0.35%) |
May 24, 2017 | 110.52 | 111.53 | 108.97 | 110.47 | 587,329 | +0.48(+0.44%) |
May 23, 2017 | 113.42 | 113.70 | 109.45 | 109.99 | 873,155 | -2.99(-2.65%) |
May 22, 2017 | 111.72 | 114.19 | 111.39 | 112.98 | 797,499 | +2.27(+2.05%) |
May 19, 2017 | 110.81 | 111.68 | 109.07 | 110.71 | 614,112 | +0.82(+0.75%) |
May 18, 2017 | 106.56 | 110.90 | 104.53 | 109.89 | 1,015,802 | +2.80(+2.62%) |
May 17, 2017 | 111.34 | 111.53 | 106.80 | 107.09 | 1,058,586 | -5.99(-5.30%) |
May 16, 2017 | 113.51 | 113.85 | 110.90 | 113.08 | 735,228 | +0.14(+0.13%) |
May 15, 2017 | 110.32 | 113.37 | 110.32 | 112.93 | 884,340 | +2.61(+2.36%) |
May 12, 2017 | 109.26 | 110.61 | 107.81 | 110.32 | 569,480 | +0.58(+0.53%) |
May 11, 2017 | 111.39 | 111.87 | 109.28 | 109.74 | 745,976 | -1.35(-1.22%) |
May 10, 2017 | 111.00 | 112.79 | 110.18 | 111.10 | 963,356 | +1.16(+1.05%) |
May 09, 2017 | 108.97 | 111.68 | 108.44 | 109.94 | 1,001,866 | +0.92(+0.84%) |
May 08, 2017 | 107.52 | 112.88 | 107.24 | 109.02 | 2,505,920 | +1.50(+1.39%) |
May 05, 2017 | 100.37 | 109.17 | 98.30 | 107.52 | 5,037,415 | +20.72(+23.87%) |
May 04, 2017 | 87.43 | 88.39 | 85.54 | 86.80 | 1,133,744 | -0.63(-0.72%) |
May 03, 2017 | 85.79 | 87.65 | 85.35 | 87.43 | 460,078 | +0.87(+1.00%) |
May 02, 2017 | 87.04 | 87.67 | 85.74 | 86.56 | 298,756 | -0.29(-0.33%) |
May 01, 2017 | 86.70 | 87.28 | 85.74 | 86.85 | 452,666 | +0.53(+0.62%) |
Apr 28, 2017 | 88.06 | 88.49 | 85.18 | 86.32 | 732,686 | -1.64(-1.87%) |
Apr 27, 2017 | 86.61 | 89.17 | 86.61 | 87.96 | 713,263 | +1.79(+2.07%) |
Apr 26, 2017 | 86.27 | 86.90 | 84.53 | 86.17 | 659,466 | +0.72(+0.85%) |
Apr 25, 2017 | 84.24 | 86.17 | 83.52 | 85.45 | 765,352 | +2.03(+2.43%) |
Apr 24, 2017 | 84.05 | 84.05 | 81.78 | 83.42 | 422,117 | +1.21(+1.47%) |
Apr 21, 2017 | 84.14 | 84.34 | 81.68 | 82.21 | 558,875 | -2.03(-2.41%) |
Apr 20, 2017 | 81.34 | 84.29 | 81.20 | 84.24 | 804,974 | +4.15(+5.19%) |
Apr 19, 2017 | 79.07 | 81.05 | 78.93 | 80.09 | 438,804 | +1.35(+1.72%) |
Apr 18, 2017 | 78.83 | 79.41 | 78.23 | 78.73 | 396,165 | -0.29(-0.37%) |
Apr 17, 2017 | 78.73 | 79.55 | 78.25 | 79.02 | 327,731 | +0.77(+0.99%) |
Apr 13, 2017 | 78.49 | 79.75 | 78.06 | 78.25 | 452,466 | -0.63(-0.80%) |
Apr 12, 2017 | 81.10 | 81.10 | 78.43 | 78.88 | 541,960 | -2.13(-2.62%) |
Apr 11, 2017 | 82.40 | 83.42 | 78.83 | 81.00 | 590,780 | -1.45(-1.76%) |
Apr 10, 2017 | 81.68 | 83.66 | 81.44 | 82.45 | 475,990 | +0.87(+1.07%) |
Apr 07, 2017 | 81.15 | 82.74 | 80.99 | 81.58 | 420,833 | +0.29(+0.36%) |
Apr 06, 2017 | 81.10 | 81.73 | 80.18 | 81.29 | 491,949 | +0.14(+0.18%) |
Apr 05, 2017 | 82.40 | 83.23 | 80.91 | 81.15 | 603,903 | -0.58(-0.71%) |
Apr 04, 2017 | 82.31 | 82.94 | 81.10 | 81.73 | 472,021 | -0.43(-0.53%) |
Apr 03, 2017 | 83.32 | 84.68 | 81.29 | 82.16 | 683,902 | -1.01(-1.22%) |
Mar 31, 2017 | 83.95 | 84.34 | 81.87 | 83.18 | 684,810 | -0.58(-0.69%) |
Mar 30, 2017 | 82.16 | 86.90 | 82.16 | 83.76 | 1,424,435 | +1.98(+2.42%) |
Mar 29, 2017 | 81.78 | 82.50 | 81.29 | 81.78 | 300,331 | -0.14(-0.18%) |
Mar 28, 2017 | 80.71 | 82.79 | 80.37 | 81.92 | 472,186 | +1.01(+1.25%) |
Mar 27, 2017 | 79.22 | 81.58 | 77.48 | 80.91 | 673,070 | +0.34(+0.42%) |
Mar 24, 2017 | 80.52 | 82.40 | 79.36 | 80.57 | 504,685 | +0.29(+0.36%) |
Mar 23, 2017 | 79.56 | 81.29 | 78.40 | 80.28 | 407,856 | +0.92(+1.16%) |
Mar 22, 2017 | 78.44 | 79.41 | 76.85 | 79.36 | 864,280 | +0.53(+0.67%) |
Mar 21, 2017 | 82.74 | 83.52 | 78.73 | 78.83 | 866,060 | -3.53(-4.28%) |
Mar 20, 2017 | 82.16 | 84.19 | 81.85 | 82.36 | 485,927 | -0.24(-0.29%) |
Mar 17, 2017 | 81.44 | 83.42 | 80.96 | 82.60 | 678,857 | +1.06(+1.30%) |
Mar 16, 2017 | 83.37 | 83.57 | 80.62 | 81.54 | 636,236 | -1.30(-1.57%) |
Mar 15, 2017 | 80.57 | 83.27 | 79.94 | 82.84 | 1,133,965 | +2.75(+3.44%) |
Mar 14, 2017 | 80.38 | 80.76 | 78.78 | 80.09 | 546,278 | -0.77(-0.96%) |
Mar 13, 2017 | 80.18 | 81.00 | 79.84 | 80.86 | 653,381 | +0.61(+0.76%) |
Mar 10, 2017 | 80.69 | 81.02 | 79.33 | 80.25 | 440,309 | +0.00(+0.00%) |
Mar 09, 2017 | 80.25 | 80.88 | 79.53 | 80.25 | 418,924 | -0.29(-0.36%) |
Mar 08, 2017 | 80.59 | 81.26 | 80.11 | 80.54 | 373,189 | +0.14(+0.18%) |
Mar 07, 2017 | 78.66 | 80.97 | 78.46 | 80.40 | 675,851 | +1.45(+1.83%) |
Mar 06, 2017 | 80.35 | 80.73 | 78.46 | 78.95 | 929,337 | -2.12(-2.62%) |
Mar 03, 2017 | 81.55 | 81.80 | 80.30 | 81.07 | 720,879 | -0.48(-0.59%) |
Mar 02, 2017 | 82.28 | 82.81 | 81.36 | 81.55 | 911,276 | -1.01(-1.23%) |