Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 102.05 | 103.56 | 101.85 | 102.35 | 6,574,151 | +0.60(+0.59%) |
May 30, 2017 | 102.05 | 102.11 | 101.30 | 101.75 | 3,239,195 | -0.43(-0.42%) |
May 26, 2017 | 101.87 | 102.42 | 101.86 | 102.18 | 1,357,824 | +0.09(+0.09%) |
May 25, 2017 | 101.02 | 102.57 | 100.94 | 102.09 | 2,081,191 | +1.08(+1.07%) |
May 24, 2017 | 100.61 | 101.11 | 100.29 | 101.01 | 1,422,920 | +0.97(+0.97%) |
May 23, 2017 | 100.36 | 100.90 | 99.96 | 100.04 | 1,495,061 | -0.22(-0.22%) |
May 22, 2017 | 100.37 | 100.80 | 100.21 | 100.26 | 1,397,500 | -0.09(-0.09%) |
May 19, 2017 | 100.23 | 100.78 | 99.93 | 100.36 | 1,897,048 | +0.38(+0.38%) |
May 18, 2017 | 100.87 | 100.95 | 99.58 | 99.98 | 2,322,508 | -0.98(-0.97%) |
May 17, 2017 | 100.53 | 101.56 | 99.99 | 100.96 | 2,216,682 | +0.43(+0.42%) |
May 16, 2017 | 101.12 | 101.46 | 100.52 | 100.53 | 1,785,708 | -0.46(-0.45%) |
May 15, 2017 | 101.06 | 101.37 | 100.90 | 100.99 | 1,264,238 | +0.01(+0.01%) |
May 12, 2017 | 100.54 | 101.18 | 100.54 | 100.98 | 1,730,395 | -0.09(-0.09%) |
May 11, 2017 | 101.63 | 101.75 | 100.51 | 101.07 | 1,897,603 | -0.82(-0.81%) |
May 10, 2017 | 101.19 | 102.11 | 101.01 | 101.89 | 1,771,993 | +0.74(+0.73%) |
May 09, 2017 | 101.30 | 101.62 | 101.05 | 101.15 | 2,832,310 | -0.09(-0.09%) |
May 08, 2017 | 101.26 | 101.69 | 100.84 | 101.24 | 1,517,586 | -0.21(-0.21%) |
May 05, 2017 | 101.44 | 101.71 | 101.07 | 101.45 | 1,524,397 | +0.32(+0.31%) |
May 04, 2017 | 100.02 | 101.19 | 99.80 | 101.14 | 2,339,304 | +1.12(+1.12%) |
May 03, 2017 | 99.75 | 100.14 | 99.05 | 100.02 | 3,900,012 | +0.02(+0.02%) |
May 02, 2017 | 102.24 | 102.67 | 99.87 | 99.99 | 3,255,472 | -2.22(-2.18%) |
May 01, 2017 | 102.05 | 103.03 | 101.94 | 102.22 | 1,631,081 | -0.15(-0.15%) |
Apr 28, 2017 | 102.19 | 102.56 | 101.19 | 102.37 | 2,966,412 | -0.20(-0.19%) |
Apr 27, 2017 | 102.77 | 103.28 | 102.32 | 102.56 | 1,709,747 | -0.10(-0.10%) |
Apr 26, 2017 | 104.59 | 104.59 | 102.62 | 102.67 | 2,721,329 | -2.12(-2.03%) |
Apr 25, 2017 | 103.72 | 104.83 | 103.12 | 104.79 | 3,454,493 | +1.91(+1.86%) |
Apr 24, 2017 | 100.58 | 103.31 | 100.34 | 102.88 | 4,430,838 | +0.35(+0.34%) |
Apr 21, 2017 | 103.02 | 103.68 | 102.10 | 102.53 | 4,094,903 | -1.00(-0.97%) |
Apr 20, 2017 | 105.04 | 105.08 | 103.44 | 103.54 | 3,418,854 | -1.55(-1.47%) |
Apr 19, 2017 | 105.58 | 105.88 | 104.89 | 105.08 | 1,804,582 | -0.57(-0.54%) |
Apr 18, 2017 | 104.87 | 105.91 | 104.63 | 105.65 | 2,736,475 | +0.43(+0.40%) |
Apr 17, 2017 | 104.81 | 105.37 | 104.81 | 105.22 | 1,521,278 | +0.55(+0.53%) |
Apr 13, 2017 | 104.96 | 105.01 | 104.25 | 104.67 | 1,628,028 | -0.34(-0.32%) |
Apr 12, 2017 | 104.77 | 105.24 | 104.34 | 105.01 | 2,415,547 | +0.37(+0.35%) |
Apr 11, 2017 | 104.06 | 104.73 | 103.88 | 104.64 | 1,428,493 | +0.56(+0.54%) |
Apr 10, 2017 | 103.73 | 104.47 | 103.54 | 104.08 | 1,694,250 | +0.47(+0.45%) |
Apr 07, 2017 | 103.58 | 104.34 | 103.44 | 103.61 | 1,693,676 | +0.17(+0.17%) |
Apr 06, 2017 | 103.97 | 104.23 | 103.35 | 103.44 | 1,344,475 | -0.47(-0.45%) |
Apr 05, 2017 | 104.47 | 104.90 | 103.78 | 103.91 | 1,484,059 | -0.41(-0.39%) |
Apr 04, 2017 | 103.91 | 104.38 | 103.43 | 104.32 | 2,464,379 | +0.56(+0.54%) |
Apr 03, 2017 | 104.17 | 104.42 | 103.46 | 103.76 | 1,596,669 | -0.09(-0.09%) |
Mar 31, 2017 | 104.26 | 104.58 | 103.83 | 103.85 | 1,343,032 | -0.48(-0.46%) |
Mar 30, 2017 | 104.67 | 104.85 | 104.10 | 104.33 | 1,083,656 | -0.23(-0.22%) |
Mar 29, 2017 | 104.44 | 105.02 | 104.35 | 104.56 | 1,057,699 | -0.16(-0.15%) |
Mar 28, 2017 | 104.07 | 105.12 | 104.01 | 104.72 | 1,593,703 | +0.29(+0.28%) |
Mar 27, 2017 | 104.21 | 104.81 | 103.73 | 104.43 | 2,475,998 | -0.07(-0.07%) |
Mar 24, 2017 | 105.09 | 105.13 | 104.26 | 104.50 | 1,973,923 | -0.46(-0.44%) |
Mar 23, 2017 | 104.77 | 105.53 | 104.58 | 104.96 | 1,997,386 | +0.15(+0.14%) |
Mar 22, 2017 | 105.85 | 105.98 | 104.46 | 104.81 | 2,495,297 | -0.66(-0.63%) |
Mar 21, 2017 | 105.80 | 105.85 | 105.22 | 105.47 | 2,774,640 | -0.05(-0.04%) |
Mar 20, 2017 | 105.30 | 105.85 | 105.19 | 105.52 | 2,661,841 | +0.38(+0.36%) |
Mar 17, 2017 | 106.21 | 106.61 | 105.00 | 105.14 | 6,685,734 | -1.00(-0.94%) |
Mar 16, 2017 | 106.26 | 106.55 | 105.73 | 106.14 | 2,342,225 | -0.37(-0.35%) |
Mar 15, 2017 | 105.47 | 106.68 | 105.33 | 106.51 | 1,930,362 | +1.15(+1.09%) |
Mar 14, 2017 | 105.49 | 105.96 | 105.17 | 105.36 | 1,443,843 | -0.16(-0.15%) |
Mar 13, 2017 | 105.37 | 105.83 | 104.96 | 105.52 | 2,575,554 | -0.12(-0.11%) |
Mar 10, 2017 | 104.70 | 105.66 | 104.40 | 105.63 | 2,737,123 | +0.93(+0.89%) |
Mar 09, 2017 | 104.32 | 104.92 | 104.21 | 104.70 | 1,865,685 | +0.28(+0.27%) |
Mar 08, 2017 | 104.09 | 104.78 | 104.09 | 104.42 | 2,728,287 | -0.05(-0.05%) |
Mar 07, 2017 | 104.49 | 105.02 | 104.29 | 104.47 | 2,736,652 | +0.04(+0.04%) |
Mar 06, 2017 | 104.25 | 104.80 | 104.23 | 104.43 | 2,324,641 | -0.25(-0.24%) |
Mar 03, 2017 | 104.99 | 105.12 | 104.11 | 104.68 | 1,837,753 | -0.67(-0.63%) |
Mar 02, 2017 | 104.20 | 105.53 | 103.59 | 105.34 | 2,054,568 | +0.99(+0.95%) |