Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 103.01 | 103.49 | 102.33 | 102.53 | 1,251,360 | +0.22(+0.21%) |
May 30, 2017 | 102.45 | 102.71 | 102.12 | 102.31 | 2,361,518 | -1.57(-1.51%) |
May 26, 2017 | 102.55 | 103.89 | 102.50 | 103.88 | 1,131,216 | +0.11(+0.11%) |
May 25, 2017 | 104.11 | 104.15 | 103.65 | 103.76 | 989,025 | -0.15(-0.14%) |
May 24, 2017 | 103.71 | 103.95 | 103.10 | 103.91 | 1,100,122 | -0.05(-0.05%) |
May 23, 2017 | 103.92 | 104.23 | 103.68 | 103.97 | 873,402 | +0.15(+0.14%) |
May 22, 2017 | 104.13 | 104.19 | 103.63 | 103.82 | 1,208,764 | +0.36(+0.35%) |
May 19, 2017 | 103.22 | 103.89 | 103.18 | 103.46 | 1,687,276 | +0.88(+0.86%) |
May 18, 2017 | 101.42 | 102.62 | 100.93 | 102.57 | 6,370,252 | -2.20(-2.10%) |
May 17, 2017 | 105.66 | 106.11 | 104.69 | 104.77 | 1,539,466 | -0.82(-0.78%) |
May 16, 2017 | 105.19 | 105.62 | 104.84 | 105.60 | 1,164,240 | +0.73(+0.69%) |
May 15, 2017 | 105.00 | 105.09 | 104.60 | 104.87 | 1,290,908 | -0.18(-0.18%) |
May 12, 2017 | 104.75 | 105.39 | 104.26 | 105.05 | 1,567,054 | +0.82(+0.79%) |
May 11, 2017 | 103.96 | 104.41 | 103.82 | 104.23 | 939,366 | -0.09(-0.08%) |
May 10, 2017 | 103.95 | 104.47 | 103.95 | 104.32 | 1,219,192 | -0.11(-0.10%) |
May 09, 2017 | 104.73 | 104.82 | 104.06 | 104.42 | 1,508,775 | +0.00(+0.00%) |
May 08, 2017 | 104.98 | 105.02 | 104.21 | 104.42 | 1,651,779 | -1.29(-1.22%) |
May 05, 2017 | 104.89 | 105.74 | 104.64 | 105.71 | 3,357,781 | +0.97(+0.93%) |
May 04, 2017 | 103.45 | 104.95 | 103.27 | 104.74 | 4,527,417 | +5.64(+5.69%) |
May 03, 2017 | 99.84 | 100.06 | 98.83 | 99.10 | 3,631,739 | +0.68(+0.69%) |
May 02, 2017 | 98.16 | 98.68 | 97.85 | 98.42 | 1,460,051 | +0.76(+0.78%) |
May 01, 2017 | 97.49 | 98.28 | 97.31 | 97.66 | 1,907,953 | +0.31(+0.32%) |
Apr 28, 2017 | 96.73 | 97.57 | 96.70 | 97.35 | 2,185,338 | +0.87(+0.90%) |
Apr 27, 2017 | 96.33 | 96.73 | 96.10 | 96.48 | 1,941,625 | +0.03(+0.03%) |
Apr 26, 2017 | 97.38 | 97.59 | 96.20 | 96.46 | 2,329,156 | -1.48(-1.51%) |
Apr 25, 2017 | 97.42 | 98.29 | 97.16 | 97.94 | 2,713,437 | +1.18(+1.22%) |
Apr 24, 2017 | 96.18 | 97.07 | 96.16 | 96.76 | 3,416,668 | +3.67(+3.94%) |
Apr 21, 2017 | 93.34 | 93.60 | 92.81 | 93.09 | 2,187,381 | -0.70(-0.74%) |
Apr 20, 2017 | 94.34 | 94.34 | 93.64 | 93.79 | 2,013,581 | -0.74(-0.78%) |
Apr 19, 2017 | 94.66 | 95.06 | 94.33 | 94.52 | 2,737,517 | -0.75(-0.79%) |
Apr 18, 2017 | 94.61 | 95.41 | 94.61 | 95.27 | 1,351,952 | +0.38(+0.40%) |
Apr 17, 2017 | 94.27 | 94.95 | 94.09 | 94.89 | 1,167,518 | +1.16(+1.24%) |
Apr 13, 2017 | 94.39 | 94.47 | 93.73 | 93.73 | 935,340 | -1.04(-1.10%) |
Apr 12, 2017 | 94.11 | 94.79 | 94.00 | 94.77 | 1,153,604 | +0.17(+0.18%) |
Apr 11, 2017 | 94.95 | 95.28 | 94.19 | 94.60 | 1,322,462 | -0.54(-0.57%) |
Apr 10, 2017 | 94.48 | 95.41 | 94.44 | 95.14 | 1,118,588 | +0.63(+0.66%) |
Apr 07, 2017 | 94.48 | 94.91 | 94.44 | 94.52 | 1,710,511 | -0.47(-0.50%) |
Apr 06, 2017 | 94.98 | 95.09 | 94.71 | 94.99 | 1,255,404 | +0.01(+0.01%) |
Apr 05, 2017 | 95.01 | 95.62 | 94.52 | 94.98 | 1,642,174 | -0.32(-0.33%) |
Apr 04, 2017 | 94.88 | 95.37 | 94.72 | 95.30 | 881,556 | +0.09(+0.10%) |
Apr 03, 2017 | 94.30 | 95.25 | 94.30 | 95.20 | 1,317,863 | +0.84(+0.89%) |
Mar 31, 2017 | 94.34 | 94.85 | 94.15 | 94.36 | 1,558,194 | -0.43(-0.45%) |
Mar 30, 2017 | 94.70 | 95.21 | 94.24 | 94.79 | 3,524,659 | -0.92(-0.96%) |
Mar 29, 2017 | 94.97 | 95.96 | 94.76 | 95.71 | 2,304,373 | -0.17(-0.18%) |
Mar 28, 2017 | 95.61 | 96.20 | 95.45 | 95.88 | 1,073,717 | +0.14(+0.14%) |
Mar 27, 2017 | 95.65 | 95.98 | 95.18 | 95.75 | 1,299,505 | +0.44(+0.46%) |
Mar 24, 2017 | 95.34 | 95.43 | 94.91 | 95.31 | 1,086,077 | -0.10(-0.11%) |
Mar 23, 2017 | 94.88 | 95.72 | 94.82 | 95.41 | 1,114,438 | +0.03(+0.04%) |
Mar 22, 2017 | 95.75 | 95.80 | 95.14 | 95.38 | 1,240,209 | -0.50(-0.52%) |
Mar 21, 2017 | 96.83 | 97.16 | 95.76 | 95.87 | 1,505,511 | -0.37(-0.38%) |
Mar 20, 2017 | 96.22 | 96.67 | 95.92 | 96.24 | 1,452,873 | +0.17(+0.18%) |
Mar 17, 2017 | 96.10 | 96.74 | 95.86 | 96.07 | 2,961,791 | +0.77(+0.81%) |
Mar 16, 2017 | 94.53 | 95.38 | 94.28 | 95.30 | 3,396,836 | +1.90(+2.03%) |
Mar 15, 2017 | 92.39 | 93.63 | 91.96 | 93.40 | 1,722,156 | +1.20(+1.31%) |
Mar 14, 2017 | 92.41 | 92.73 | 92.06 | 92.19 | 1,148,945 | -0.59(-0.64%) |
Mar 13, 2017 | 91.99 | 92.85 | 91.93 | 92.79 | 1,438,560 | +0.28(+0.30%) |
Mar 10, 2017 | 92.79 | 91.85 | 92.51 | 2,028,243 | +0.69(+0.75%) | |
Mar 09, 2017 | 91.29 | 91.93 | 91.10 | 91.83 | 1,640,812 | +0.68(+0.75%) |
Mar 08, 2017 | 91.80 | 92.02 | 90.94 | 91.15 | 3,310,535 | -1.44(-1.55%) |
Mar 07, 2017 | 91.55 | 93.14 | 91.15 | 92.58 | 5,116,389 | +0.40(+0.43%) |
Mar 06, 2017 | 92.79 | 92.99 | 92.08 | 92.19 | 2,207,577 | -1.29(-1.38%) |
Mar 03, 2017 | 92.11 | 93.67 | 92.04 | 93.48 | 3,303,666 | +2.48(+2.72%) |
Mar 02, 2017 | 91.59 | 92.06 | 90.79 | 91.00 | 6,812,077 | -3.52(-3.72%) |