Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 104.34 | 104.44 | 103.46 | 103.75 | 381,874 | +0.73(+0.71%) |
May 30, 2017 | 102.60 | 103.25 | 102.58 | 103.02 | 225,618 | -0.26(-0.26%) |
May 26, 2017 | 102.72 | 103.42 | 102.65 | 103.28 | 373,908 | -0.42(-0.40%) |
May 25, 2017 | 103.22 | 103.95 | 103.22 | 103.70 | 426,289 | -0.13(-0.12%) |
May 24, 2017 | 103.53 | 103.85 | 103.31 | 103.82 | 312,525 | +0.23(+0.22%) |
May 23, 2017 | 103.29 | 104.23 | 103.29 | 103.59 | 582,479 | +0.44(+0.43%) |
May 22, 2017 | 102.85 | 103.52 | 102.81 | 103.15 | 435,087 | +0.30(+0.29%) |
May 19, 2017 | 102.41 | 102.91 | 102.39 | 102.85 | 320,905 | +0.72(+0.70%) |
May 18, 2017 | 102.45 | 102.47 | 101.67 | 102.14 | 418,329 | -0.98(-0.95%) |
May 17, 2017 | 103.82 | 104.20 | 103.08 | 103.12 | 538,935 | -0.43(-0.41%) |
May 16, 2017 | 103.22 | 103.60 | 102.90 | 103.54 | 732,717 | +2.15(+2.12%) |
May 15, 2017 | 101.66 | 101.73 | 101.24 | 101.39 | 739,264 | -0.61(-0.60%) |
May 12, 2017 | 101.77 | 102.23 | 101.64 | 102.00 | 526,171 | +0.03(+0.03%) |
May 11, 2017 | 101.20 | 101.98 | 101.10 | 101.97 | 880,100 | +0.30(+0.29%) |
May 10, 2017 | 101.78 | 101.82 | 101.36 | 101.67 | 502,342 | -0.20(-0.19%) |
May 09, 2017 | 102.24 | 102.24 | 101.69 | 101.87 | 310,038 | -0.16(-0.16%) |
May 08, 2017 | 102.22 | 102.39 | 101.76 | 102.03 | 434,439 | +0.30(+0.29%) |
May 05, 2017 | 101.19 | 101.73 | 101.03 | 101.73 | 401,000 | +0.43(+0.42%) |
May 04, 2017 | 99.72 | 101.41 | 99.65 | 101.31 | 522,181 | +1.53(+1.53%) |
May 03, 2017 | 100.16 | 100.17 | 99.49 | 99.77 | 341,637 | -0.09(-0.09%) |
May 02, 2017 | 100.00 | 100.22 | 99.75 | 99.87 | 360,992 | +0.02(+0.02%) |
May 01, 2017 | 99.68 | 100.17 | 99.56 | 99.85 | 368,765 | -0.08(-0.08%) |
Apr 28, 2017 | 99.26 | 99.98 | 98.97 | 99.93 | 441,284 | -0.03(-0.03%) |
Apr 27, 2017 | 99.68 | 100.04 | 99.56 | 99.96 | 579,925 | +0.56(+0.56%) |
Apr 26, 2017 | 99.34 | 99.83 | 99.31 | 99.40 | 817,877 | -0.29(-0.29%) |
Apr 25, 2017 | 99.82 | 99.86 | 99.48 | 99.69 | 503,051 | +0.40(+0.40%) |
Apr 24, 2017 | 98.80 | 99.50 | 98.58 | 99.29 | 698,251 | +2.24(+2.31%) |
Apr 21, 2017 | 97.18 | 97.23 | 96.86 | 97.05 | 688,386 | +0.02(+0.02%) |
Apr 20, 2017 | 97.93 | 97.93 | 97.03 | 97.03 | 872,935 | +0.23(+0.24%) |
Apr 19, 2017 | 97.59 | 98.08 | 96.73 | 96.80 | 945,919 | -1.95(-1.97%) |
Apr 18, 2017 | 98.54 | 98.87 | 98.28 | 98.75 | 466,485 | -0.19(-0.19%) |
Apr 17, 2017 | 98.54 | 98.96 | 98.47 | 98.94 | 261,129 | +0.56(+0.57%) |
Apr 13, 2017 | 98.80 | 98.88 | 98.38 | 98.38 | 279,316 | -0.64(-0.64%) |
Apr 12, 2017 | 98.97 | 99.10 | 98.70 | 99.02 | 368,693 | +0.53(+0.54%) |
Apr 11, 2017 | 98.55 | 98.77 | 97.98 | 98.49 | 657,131 | +0.89(+0.92%) |
Apr 10, 2017 | 97.31 | 97.75 | 97.22 | 97.60 | 379,019 | +0.59(+0.61%) |
Apr 07, 2017 | 97.37 | 97.57 | 96.99 | 97.01 | 487,306 | -1.06(-1.08%) |
Apr 06, 2017 | 97.77 | 98.51 | 97.77 | 98.07 | 502,886 | +0.22(+0.23%) |
Apr 05, 2017 | 98.36 | 98.44 | 97.69 | 97.85 | 379,968 | -0.06(-0.06%) |
Apr 04, 2017 | 97.86 | 98.10 | 97.80 | 97.91 | 369,210 | -0.19(-0.19%) |
Apr 03, 2017 | 97.84 | 98.23 | 97.65 | 98.10 | 473,038 | -0.26(-0.26%) |
Mar 31, 2017 | 98.09 | 98.63 | 97.73 | 98.35 | 785,808 | -0.45(-0.46%) |
Mar 30, 2017 | 99.15 | 99.31 | 98.78 | 98.80 | 315,892 | -0.36(-0.36%) |
Mar 29, 2017 | 98.65 | 99.25 | 98.57 | 99.16 | 402,904 | +0.07(+0.07%) |
Mar 28, 2017 | 99.17 | 99.29 | 98.93 | 99.09 | 359,415 | -0.20(-0.20%) |
Mar 27, 2017 | 99.36 | 99.41 | 98.89 | 99.29 | 499,162 | +0.21(+0.21%) |
Mar 24, 2017 | 99.01 | 99.29 | 98.81 | 99.08 | 254,960 | +0.17(+0.17%) |
Mar 23, 2017 | 98.73 | 99.33 | 98.68 | 98.91 | 399,041 | -0.12(-0.12%) |
Mar 22, 2017 | 98.96 | 99.28 | 98.74 | 99.02 | 346,192 | -0.23(-0.23%) |
Mar 21, 2017 | 99.16 | 99.67 | 98.96 | 99.25 | 530,753 | +0.37(+0.37%) |
Mar 20, 2017 | 99.21 | 99.23 | 98.81 | 98.89 | 410,144 | +0.10(+0.10%) |
Mar 17, 2017 | 98.66 | 99.02 | 98.55 | 98.79 | 843,424 | +1.01(+1.04%) |
Mar 16, 2017 | 97.65 | 97.83 | 97.31 | 97.77 | 457,654 | +0.84(+0.87%) |
Mar 15, 2017 | 96.29 | 97.14 | 96.07 | 96.93 | 503,611 | +0.71(+0.74%) |
Mar 14, 2017 | 95.73 | 96.43 | 95.69 | 96.22 | 434,527 | +0.26(+0.27%) |
Mar 13, 2017 | 96.18 | 96.38 | 95.69 | 95.96 | 495,797 | +0.33(+0.35%) |
Mar 10, 2017 | 95.56 | 95.68 | 95.21 | 95.63 | 416,416 | +0.89(+0.93%) |
Mar 09, 2017 | 94.68 | 95.06 | 94.39 | 94.74 | 299,846 | +0.30(+0.32%) |
Mar 08, 2017 | 94.74 | 94.74 | 94.41 | 94.45 | 602,600 | -0.28(-0.30%) |
Mar 07, 2017 | 94.76 | 95.19 | 94.63 | 94.73 | 908,873 | -0.79(-0.83%) |
Mar 06, 2017 | 95.54 | 95.73 | 95.20 | 95.52 | 440,361 | -0.41(-0.43%) |
Mar 03, 2017 | 95.95 | 96.17 | 95.66 | 95.93 | 907,242 | -0.71(-0.73%) |
Mar 02, 2017 | 96.44 | 96.99 | 96.43 | 96.63 | 447,347 | -0.14(-0.14%) |