Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 110.58 | 110.82 | 107.97 | 109.56 | 838,870 | -0.53(-0.48%) |
May 30, 2017 | 110.48 | 111.74 | 109.90 | 110.09 | 586,118 | -1.02(-0.91%) |
May 26, 2017 | 111.06 | 111.35 | 109.71 | 111.11 | 408,871 | +0.24(+0.22%) |
May 25, 2017 | 111.11 | 111.37 | 110.34 | 110.87 | 322,281 | +0.39(+0.35%) |
May 24, 2017 | 110.53 | 111.54 | 108.98 | 110.48 | 587,267 | +0.48(+0.44%) |
May 23, 2017 | 113.43 | 113.72 | 109.47 | 110.00 | 873,063 | -3.00(-2.65%) |
May 22, 2017 | 111.74 | 114.20 | 111.40 | 112.99 | 797,415 | +2.27(+2.05%) |
May 19, 2017 | 110.82 | 111.69 | 109.08 | 110.72 | 614,047 | +0.82(+0.75%) |
May 18, 2017 | 106.57 | 110.92 | 104.54 | 109.90 | 1,015,694 | +2.80(+2.62%) |
May 17, 2017 | 111.35 | 111.54 | 106.81 | 107.10 | 1,058,474 | -5.99(-5.30%) |
May 16, 2017 | 113.52 | 113.86 | 110.92 | 113.09 | 735,150 | +0.14(+0.13%) |
May 15, 2017 | 110.34 | 113.38 | 110.34 | 112.94 | 884,246 | +2.61(+2.36%) |
May 12, 2017 | 109.27 | 110.62 | 107.82 | 110.34 | 569,420 | +0.58(+0.53%) |
May 11, 2017 | 111.40 | 111.88 | 109.30 | 109.76 | 745,897 | -1.35(-1.22%) |
May 10, 2017 | 111.01 | 112.80 | 110.19 | 111.11 | 963,254 | +1.16(+1.06%) |
May 09, 2017 | 108.98 | 111.69 | 108.45 | 109.95 | 1,001,760 | +0.92(+0.84%) |
May 08, 2017 | 107.53 | 112.90 | 107.25 | 109.03 | 2,505,655 | +1.50(+1.39%) |
May 05, 2017 | 100.38 | 109.18 | 98.31 | 107.53 | 5,036,883 | +20.72(+23.87%) |
May 04, 2017 | 87.44 | 88.40 | 85.55 | 86.81 | 1,133,624 | -0.63(-0.72%) |
May 03, 2017 | 85.80 | 87.66 | 85.36 | 87.44 | 460,029 | +0.87(+1.00%) |
May 02, 2017 | 87.05 | 87.68 | 85.75 | 86.57 | 298,724 | -0.29(-0.33%) |
May 01, 2017 | 86.71 | 87.29 | 85.75 | 86.86 | 452,619 | +0.53(+0.62%) |
Apr 28, 2017 | 88.07 | 88.50 | 85.19 | 86.33 | 732,608 | -1.64(-1.87%) |
Apr 27, 2017 | 86.62 | 89.18 | 86.62 | 87.97 | 713,188 | +1.79(+2.07%) |
Apr 26, 2017 | 86.28 | 86.91 | 84.54 | 86.18 | 659,397 | +0.72(+0.85%) |
Apr 25, 2017 | 84.25 | 86.18 | 83.52 | 85.46 | 765,271 | +2.03(+2.43%) |
Apr 24, 2017 | 84.06 | 84.06 | 81.79 | 83.43 | 422,072 | +1.21(+1.47%) |
Apr 21, 2017 | 84.15 | 84.35 | 81.69 | 82.22 | 558,816 | -2.03(-2.41%) |
Apr 20, 2017 | 81.35 | 84.30 | 81.21 | 84.25 | 804,889 | +4.15(+5.19%) |
Apr 19, 2017 | 79.08 | 81.06 | 78.94 | 80.09 | 438,758 | +1.35(+1.72%) |
Apr 18, 2017 | 78.84 | 79.42 | 78.24 | 78.74 | 396,123 | -0.29(-0.37%) |
Apr 17, 2017 | 78.74 | 79.56 | 78.26 | 79.03 | 327,696 | +0.77(+0.99%) |
Apr 13, 2017 | 78.50 | 79.76 | 78.07 | 78.26 | 452,418 | -0.63(-0.80%) |
Apr 12, 2017 | 81.11 | 81.11 | 78.44 | 78.89 | 541,903 | -2.13(-2.62%) |
Apr 11, 2017 | 82.41 | 83.43 | 78.84 | 81.01 | 590,718 | -1.45(-1.76%) |
Apr 10, 2017 | 81.69 | 83.67 | 81.45 | 82.46 | 475,940 | +0.87(+1.07%) |
Apr 07, 2017 | 81.16 | 82.75 | 81.00 | 81.59 | 420,789 | +0.29(+0.36%) |
Apr 06, 2017 | 81.11 | 81.74 | 80.19 | 81.30 | 491,897 | +0.14(+0.18%) |
Apr 05, 2017 | 82.41 | 83.23 | 80.92 | 81.16 | 603,839 | -0.58(-0.71%) |
Apr 04, 2017 | 82.32 | 82.94 | 81.11 | 81.74 | 471,972 | -0.43(-0.53%) |
Apr 03, 2017 | 83.33 | 84.68 | 81.30 | 82.17 | 683,830 | -1.01(-1.22%) |
Mar 31, 2017 | 83.96 | 84.35 | 81.88 | 83.19 | 684,737 | -0.58(-0.69%) |
Mar 30, 2017 | 82.17 | 86.91 | 82.17 | 83.77 | 1,424,285 | +1.98(+2.42%) |
Mar 29, 2017 | 81.79 | 82.51 | 81.30 | 81.79 | 300,299 | -0.14(-0.18%) |
Mar 28, 2017 | 80.72 | 82.80 | 80.38 | 81.93 | 472,136 | +1.01(+1.25%) |
Mar 27, 2017 | 79.23 | 81.59 | 77.49 | 80.92 | 672,999 | +0.34(+0.42%) |
Mar 24, 2017 | 80.53 | 82.41 | 79.37 | 80.58 | 504,632 | +0.29(+0.36%) |
Mar 23, 2017 | 79.56 | 81.30 | 78.40 | 80.29 | 407,812 | +0.92(+1.16%) |
Mar 22, 2017 | 78.45 | 79.42 | 76.86 | 79.37 | 864,189 | +0.53(+0.67%) |
Mar 21, 2017 | 82.75 | 83.52 | 78.74 | 78.84 | 865,969 | -3.53(-4.28%) |
Mar 20, 2017 | 82.17 | 84.20 | 81.86 | 82.37 | 485,876 | -0.24(-0.29%) |
Mar 17, 2017 | 81.45 | 83.43 | 80.96 | 82.61 | 678,785 | +1.06(+1.30%) |
Mar 16, 2017 | 83.38 | 83.58 | 80.63 | 81.54 | 636,169 | -1.30(-1.57%) |
Mar 15, 2017 | 80.58 | 83.28 | 79.95 | 82.85 | 1,133,846 | +2.75(+3.44%) |
Mar 14, 2017 | 80.38 | 80.77 | 78.79 | 80.09 | 546,220 | -0.77(-0.96%) |
Mar 13, 2017 | 80.19 | 81.01 | 79.85 | 80.87 | 653,312 | +0.61(+0.76%) |
Mar 10, 2017 | 80.69 | 81.03 | 79.34 | 80.26 | 440,262 | +0.00(+0.00%) |
Mar 09, 2017 | 80.26 | 80.89 | 79.53 | 80.26 | 418,880 | -0.29(-0.36%) |
Mar 08, 2017 | 80.60 | 81.27 | 80.11 | 80.55 | 373,150 | +0.14(+0.18%) |
Mar 07, 2017 | 78.67 | 80.98 | 78.46 | 80.40 | 675,780 | +1.45(+1.83%) |
Mar 06, 2017 | 80.36 | 80.74 | 78.47 | 78.96 | 929,239 | -2.12(-2.62%) |
Mar 03, 2017 | 81.56 | 81.80 | 80.31 | 81.08 | 720,803 | -0.48(-0.59%) |
Mar 02, 2017 | 82.29 | 82.82 | 81.37 | 81.56 | 911,180 | -1.01(-1.23%) |