Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 103.02 | 103.50 | 102.34 | 102.54 | 1,251,190 | +0.22(+0.21%) |
May 30, 2017 | 102.46 | 102.72 | 102.14 | 102.32 | 2,361,198 | -1.57(-1.51%) |
May 26, 2017 | 102.57 | 103.90 | 102.52 | 103.89 | 1,131,062 | +0.11(+0.11%) |
May 25, 2017 | 104.12 | 104.16 | 103.66 | 103.78 | 988,891 | -0.15(-0.14%) |
May 24, 2017 | 103.72 | 103.96 | 103.11 | 103.93 | 1,099,973 | -0.05(-0.05%) |
May 23, 2017 | 103.94 | 104.24 | 103.70 | 103.98 | 873,284 | +0.15(+0.14%) |
May 22, 2017 | 104.15 | 104.21 | 103.65 | 103.83 | 1,208,600 | +0.36(+0.35%) |
May 19, 2017 | 103.23 | 103.90 | 103.19 | 103.47 | 1,687,048 | +0.89(+0.86%) |
May 18, 2017 | 101.44 | 102.64 | 100.95 | 102.59 | 6,369,388 | -2.20(-2.10%) |
May 17, 2017 | 105.67 | 106.13 | 104.70 | 104.79 | 1,539,257 | -0.83(-0.78%) |
May 16, 2017 | 105.21 | 105.64 | 104.86 | 105.61 | 1,164,082 | +0.73(+0.69%) |
May 15, 2017 | 105.01 | 105.10 | 104.61 | 104.88 | 1,290,733 | -0.18(-0.18%) |
May 12, 2017 | 104.76 | 105.40 | 104.28 | 105.07 | 1,566,841 | +0.82(+0.79%) |
May 11, 2017 | 103.97 | 104.43 | 103.83 | 104.24 | 939,239 | -0.09(-0.08%) |
May 10, 2017 | 103.96 | 104.49 | 103.96 | 104.33 | 1,219,026 | -0.11(-0.10%) |
May 09, 2017 | 104.74 | 104.83 | 104.08 | 104.44 | 1,508,570 | +0.00(+0.00%) |
May 08, 2017 | 105.00 | 105.03 | 104.22 | 104.44 | 1,651,555 | -1.29(-1.22%) |
May 05, 2017 | 104.91 | 105.75 | 104.66 | 105.72 | 3,357,326 | +0.97(+0.93%) |
May 04, 2017 | 103.46 | 104.96 | 103.29 | 104.75 | 4,526,803 | +5.64(+5.69%) |
May 03, 2017 | 99.85 | 100.07 | 98.84 | 99.11 | 3,631,247 | +0.68(+0.69%) |
May 02, 2017 | 98.18 | 98.69 | 97.86 | 98.44 | 1,459,853 | +0.76(+0.78%) |
May 01, 2017 | 97.50 | 98.29 | 97.32 | 97.68 | 1,907,694 | +0.31(+0.32%) |
Apr 28, 2017 | 96.74 | 97.58 | 96.71 | 97.37 | 2,185,041 | +0.87(+0.90%) |
Apr 27, 2017 | 96.34 | 96.74 | 96.11 | 96.50 | 1,941,362 | +0.03(+0.03%) |
Apr 26, 2017 | 97.39 | 97.60 | 96.21 | 96.47 | 2,328,840 | -1.48(-1.51%) |
Apr 25, 2017 | 97.44 | 98.30 | 97.18 | 97.95 | 2,713,069 | +1.18(+1.22%) |
Apr 24, 2017 | 96.19 | 97.08 | 96.17 | 96.77 | 3,416,204 | +3.67(+3.94%) |
Apr 21, 2017 | 93.35 | 93.61 | 92.82 | 93.10 | 2,187,085 | -0.70(-0.74%) |
Apr 20, 2017 | 94.35 | 94.36 | 93.65 | 93.80 | 2,013,308 | -0.74(-0.78%) |
Apr 19, 2017 | 94.67 | 95.07 | 94.35 | 94.54 | 2,737,146 | -0.75(-0.79%) |
Apr 18, 2017 | 94.62 | 95.42 | 94.62 | 95.29 | 1,351,769 | +0.38(+0.40%) |
Apr 17, 2017 | 94.28 | 94.97 | 94.11 | 94.91 | 1,167,360 | +1.16(+1.24%) |
Apr 13, 2017 | 94.40 | 94.49 | 93.75 | 93.75 | 935,213 | -1.04(-1.10%) |
Apr 12, 2017 | 94.12 | 94.80 | 94.01 | 94.79 | 1,153,448 | +0.17(+0.18%) |
Apr 11, 2017 | 94.97 | 95.29 | 94.20 | 94.61 | 1,322,282 | -0.54(-0.57%) |
Apr 10, 2017 | 94.49 | 95.42 | 94.45 | 95.16 | 1,118,437 | +0.63(+0.66%) |
Apr 07, 2017 | 94.49 | 94.92 | 94.45 | 94.53 | 1,710,279 | -0.47(-0.50%) |
Apr 06, 2017 | 94.99 | 95.10 | 94.72 | 95.00 | 1,255,234 | +0.01(+0.01%) |
Apr 05, 2017 | 95.03 | 95.63 | 94.54 | 94.99 | 1,641,951 | -0.32(-0.33%) |
Apr 04, 2017 | 94.89 | 95.38 | 94.74 | 95.31 | 881,437 | +0.09(+0.10%) |
Apr 03, 2017 | 94.31 | 95.26 | 94.31 | 95.22 | 1,317,684 | +0.84(+0.89%) |
Mar 31, 2017 | 94.36 | 94.86 | 94.16 | 94.37 | 1,557,982 | -0.43(-0.45%) |
Mar 30, 2017 | 94.71 | 95.23 | 94.25 | 94.80 | 3,524,181 | -0.92(-0.96%) |
Mar 29, 2017 | 94.98 | 95.97 | 94.77 | 95.72 | 2,304,060 | -0.17(-0.18%) |
Mar 28, 2017 | 95.62 | 96.21 | 95.47 | 95.90 | 1,073,572 | +0.14(+0.14%) |
Mar 27, 2017 | 95.66 | 95.99 | 95.19 | 95.76 | 1,299,329 | +0.44(+0.46%) |
Mar 24, 2017 | 95.35 | 95.44 | 94.92 | 95.32 | 1,085,930 | -0.10(-0.11%) |
Mar 23, 2017 | 94.89 | 95.74 | 94.83 | 95.42 | 1,114,287 | +0.03(+0.04%) |
Mar 22, 2017 | 95.77 | 95.81 | 95.15 | 95.39 | 1,240,041 | -0.50(-0.52%) |
Mar 21, 2017 | 96.84 | 97.18 | 95.78 | 95.89 | 1,505,306 | -0.37(-0.38%) |
Mar 20, 2017 | 96.23 | 96.68 | 95.93 | 96.26 | 1,452,676 | +0.17(+0.18%) |
Mar 17, 2017 | 96.11 | 96.76 | 95.87 | 96.09 | 2,961,389 | +0.77(+0.81%) |
Mar 16, 2017 | 94.55 | 95.39 | 94.29 | 95.31 | 3,396,376 | +1.90(+2.03%) |
Mar 15, 2017 | 92.41 | 93.64 | 91.98 | 93.41 | 1,721,922 | +1.20(+1.31%) |
Mar 14, 2017 | 92.42 | 92.74 | 92.07 | 92.21 | 1,148,790 | -0.59(-0.64%) |
Mar 13, 2017 | 92.00 | 92.86 | 91.94 | 92.80 | 1,438,365 | +0.28(+0.30%) |
Mar 10, 2017 | 92.80 | 91.86 | 92.53 | 2,027,968 | +0.69(+0.75%) | |
Mar 09, 2017 | 91.30 | 91.94 | 91.12 | 91.84 | 1,640,589 | +0.68(+0.75%) |
Mar 08, 2017 | 91.81 | 92.04 | 90.95 | 91.16 | 3,310,086 | -1.44(-1.55%) |
Mar 07, 2017 | 91.56 | 93.15 | 91.17 | 92.59 | 5,115,696 | +0.40(+0.43%) |
Mar 06, 2017 | 92.80 | 93.00 | 92.09 | 92.20 | 2,207,277 | -1.29(-1.38%) |
Mar 03, 2017 | 92.12 | 93.69 | 92.05 | 93.49 | 3,303,218 | +2.48(+2.72%) |
Mar 02, 2017 | 91.61 | 92.07 | 90.81 | 91.01 | 6,811,153 | -3.52(-3.72%) |