Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 105.50 | 105.50 | 102.80 | 103.50 | 8,445 | -1.50(-1.43%) |
May 30, 2017 | 106.50 | 109.20 | 104.90 | 105.00 | 1,616 | -2.10(-1.96%) |
May 26, 2017 | 106.49 | 107.90 | 103.70 | 107.10 | 1,414 | +1.50(+1.42%) |
May 25, 2017 | 105.10 | 106.33 | 105.00 | 105.60 | 2,216 | +0.60(+0.57%) |
May 24, 2017 | 106.20 | 107.00 | 103.70 | 105.00 | 1,228 | -1.30(-1.22%) |
May 23, 2017 | 104.20 | 107.80 | 103.80 | 106.30 | 2,139 | +2.40(+2.31%) |
May 22, 2017 | 101.20 | 105.00 | 101.20 | 103.90 | 1,596 | +2.10(+2.06%) |
May 19, 2017 | 100.50 | 102.80 | 100.50 | 101.80 | 5,909 | +1.00(+0.99%) |
May 18, 2017 | 100.10 | 104.20 | 100.05 | 100.80 | 3,489 | +0.30(+0.30%) |
May 17, 2017 | 99.70 | 101.70 | 99.40 | 100.50 | 3,422 | -1.30(-1.28%) |
May 16, 2017 | 100.70 | 102.50 | 100.70 | 101.80 | 2,984 | +1.00(+0.99%) |
May 15, 2017 | 100.10 | 102.30 | 100.00 | 100.80 | 3,169 | +0.30(+0.30%) |
May 12, 2017 | 102.30 | 102.40 | 100.30 | 100.50 | 1,658 | -2.00(-1.95%) |
May 11, 2017 | 102.70 | 104.20 | 102.00 | 102.50 | 1,613 | -1.00(-0.97%) |
May 10, 2017 | 100.70 | 104.40 | 100.70 | 103.50 | 2,188 | +0.30(+0.29%) |
May 09, 2017 | 103.83 | 104.60 | 102.00 | 103.20 | 4,801 | +0.30(+0.29%) |
May 08, 2017 | 104.00 | 105.40 | 102.50 | 102.90 | 1,654 | -1.60(-1.53%) |
May 05, 2017 | 104.20 | 105.40 | 103.60 | 104.50 | 1,651 | +0.20(+0.19%) |
May 04, 2017 | 105.10 | 105.80 | 103.80 | 104.30 | 1,418 | -0.10(-0.10%) |
May 03, 2017 | 104.20 | 105.60 | 102.85 | 104.40 | 3,499 | -0.50(-0.48%) |
May 02, 2017 | 105.60 | 105.60 | 103.60 | 104.90 | 2,674 | -0.40(-0.38%) |
May 01, 2017 | 106.20 | 106.20 | 104.10 | 105.30 | 5,274 | +0.20(+0.19%) |
Apr 28, 2017 | 106.20 | 107.40 | 104.80 | 105.10 | 2,551 | -0.80(-0.76%) |
Apr 27, 2017 | 106.60 | 107.70 | 104.79 | 105.90 | 2,737 | -0.30(-0.28%) |
Apr 26, 2017 | 107.40 | 108.00 | 104.30 | 106.20 | 10,863 | -2.30(-2.12%) |
Apr 25, 2017 | 106.00 | 109.90 | 106.00 | 108.50 | 3,532 | +3.50(+3.33%) |
Apr 24, 2017 | 106.30 | 106.70 | 104.79 | 105.00 | 4,011 | +0.40(+0.38%) |
Apr 21, 2017 | 104.60 | 106.00 | 104.30 | 104.60 | 4,605 | -0.20(-0.19%) |
Apr 20, 2017 | 106.05 | 106.70 | 103.60 | 104.80 | 6,278 | +0.20(+0.19%) |
Apr 19, 2017 | 105.96 | 106.40 | 103.30 | 104.60 | 7,373 | -1.20(-1.13%) |
Apr 18, 2017 | 104.70 | 107.10 | 104.70 | 105.80 | 6,095 | +0.60(+0.57%) |
Apr 17, 2017 | 104.90 | 106.70 | 103.80 | 105.20 | 4,384 | +1.10(+1.06%) |
Apr 13, 2017 | 107.00 | 108.10 | 103.60 | 104.10 | 8,299 | -2.50(-2.35%) |
Apr 12, 2017 | 108.20 | 109.00 | 105.90 | 106.60 | 9,454 | -2.00(-1.84%) |
Apr 11, 2017 | 107.70 | 109.00 | 107.00 | 108.60 | 3,113 | +0.90(+0.84%) |
Apr 10, 2017 | 109.50 | 109.90 | 107.20 | 107.70 | 3,793 | -1.70(-1.55%) |
Apr 07, 2017 | 108.70 | 110.40 | 108.70 | 109.40 | 4,997 | +0.00(+0.00%) |
Apr 06, 2017 | 105.90 | 109.90 | 105.80 | 109.40 | 2,996 | +3.60(+3.40%) |
Apr 05, 2017 | 110.89 | 110.89 | 105.60 | 105.80 | 4,960 | -2.40(-2.22%) |
Apr 04, 2017 | 108.80 | 110.00 | 108.00 | 108.20 | 4,843 | -1.50(-1.37%) |
Apr 03, 2017 | 110.00 | 110.50 | 108.09 | 109.70 | 5,231 | -0.80(-0.72%) |
Mar 31, 2017 | 110.20 | 111.00 | 109.12 | 110.50 | 3,934 | +1.00(+0.91%) |
Mar 30, 2017 | 110.40 | 110.60 | 109.00 | 109.50 | 2,169 | -0.30(-0.27%) |
Mar 29, 2017 | 110.90 | 111.00 | 109.20 | 109.80 | 1,682 | -1.10(-0.99%) |
Mar 28, 2017 | 110.10 | 112.10 | 108.90 | 110.90 | 5,604 | +0.20(+0.18%) |
Mar 27, 2017 | 106.70 | 112.20 | 106.70 | 110.70 | 2,615 | +2.40(+2.22%) |
Mar 24, 2017 | 110.20 | 112.30 | 107.70 | 108.30 | 1,618 | -1.10(-1.01%) |
Mar 23, 2017 | 108.00 | 109.70 | 108.00 | 109.40 | 1,356 | +1.40(+1.30%) |
Mar 22, 2017 | 109.50 | 111.60 | 107.40 | 108.00 | 2,291 | -1.20(-1.10%) |
Mar 21, 2017 | 112.80 | 113.20 | 109.20 | 109.20 | 2,090 | -3.40(-3.02%) |
Mar 20, 2017 | 112.60 | 113.60 | 111.00 | 112.60 | 3,423 | -0.40(-0.35%) |
Mar 17, 2017 | 109.50 | 113.70 | 107.70 | 113.00 | 8,114 | +2.70(+2.45%) |
Mar 16, 2017 | 107.60 | 111.40 | 107.60 | 110.30 | 1,716 | -1.00(-0.90%) |
Mar 15, 2017 | 109.60 | 111.50 | 108.20 | 111.30 | 1,097 | +1.30(+1.18%) |
Mar 14, 2017 | 108.20 | 110.80 | 106.50 | 110.00 | 4,712 | -0.20(-0.18%) |
Mar 13, 2017 | 110.00 | 111.25 | 104.35 | 110.20 | 2,963 | +0.50(+0.46%) |
Mar 10, 2017 | 111.40 | 111.40 | 107.00 | 109.70 | 7,024 | -0.30(-0.27%) |
Mar 09, 2017 | 108.00 | 110.90 | 107.60 | 110.00 | 2,131 | +0.00(+0.00%) |
Mar 08, 2017 | 112.00 | 112.00 | 109.25 | 110.00 | 2,341 | -0.80(-0.72%) |
Mar 07, 2017 | 110.00 | 110.90 | 109.10 | 110.80 | 1,955 | +0.00(+0.00%) |
Mar 06, 2017 | 108.50 | 110.80 | 108.50 | 110.80 | 1,495 | +1.40(+1.28%) |
Mar 03, 2017 | 109.20 | 111.10 | 107.40 | 109.40 | 1,861 | -1.00(-0.91%) |
Mar 02, 2017 | 111.60 | 112.30 | 109.60 | 110.40 | 1,260 | -1.90(-1.69%) |