Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 110.00 | 110.00 | 107.75 | 109.56 | 204,379 | +0.21(+0.19%) |
May 30, 2017 | 110.61 | 110.94 | 109.24 | 109.35 | 197,380 | -1.46(-1.32%) |
May 26, 2017 | 109.77 | 110.87 | 108.64 | 110.81 | 154,593 | +0.56(+0.51%) |
May 25, 2017 | 110.19 | 110.81 | 109.17 | 110.25 | 174,746 | +0.64(+0.58%) |
May 24, 2017 | 109.02 | 109.82 | 108.28 | 109.61 | 229,426 | +0.92(+0.85%) |
May 23, 2017 | 109.81 | 111.00 | 108.24 | 108.69 | 266,454 | -0.89(-0.81%) |
May 22, 2017 | 108.22 | 110.14 | 108.03 | 109.58 | 215,033 | +1.59(+1.47%) |
May 19, 2017 | 107.74 | 109.67 | 107.39 | 107.99 | 278,471 | +0.78(+0.73%) |
May 18, 2017 | 106.54 | 108.23 | 105.55 | 107.21 | 272,380 | +0.61(+0.57%) |
May 17, 2017 | 107.91 | 109.07 | 106.16 | 106.60 | 321,740 | -3.12(-2.84%) |
May 16, 2017 | 107.99 | 109.92 | 106.95 | 109.72 | 339,015 | +1.00(+0.92%) |
May 15, 2017 | 108.11 | 112.41 | 108.02 | 108.72 | 425,065 | +1.64(+1.53%) |
May 12, 2017 | 106.87 | 107.83 | 105.68 | 107.08 | 191,596 | +0.55(+0.52%) |
May 11, 2017 | 106.23 | 106.77 | 105.70 | 106.53 | 139,747 | -0.40(-0.37%) |
May 10, 2017 | 104.62 | 107.24 | 104.62 | 106.93 | 234,318 | +2.00(+1.91%) |
May 09, 2017 | 105.63 | 105.65 | 104.49 | 104.93 | 201,372 | -0.62(-0.59%) |
May 08, 2017 | 106.91 | 107.45 | 105.15 | 105.55 | 343,648 | -1.98(-1.84%) |
May 05, 2017 | 105.59 | 107.77 | 105.59 | 107.53 | 288,048 | +1.79(+1.69%) |
May 04, 2017 | 103.97 | 105.89 | 103.11 | 105.74 | 209,344 | +1.76(+1.69%) |
May 03, 2017 | 104.16 | 104.42 | 102.66 | 103.98 | 180,230 | -0.27(-0.26%) |
May 02, 2017 | 104.19 | 104.98 | 103.32 | 104.25 | 354,940 | -0.09(-0.09%) |
May 01, 2017 | 102.33 | 105.20 | 101.47 | 104.34 | 630,200 | +2.58(+2.54%) |
Apr 28, 2017 | 104.82 | 104.82 | 98.68 | 101.76 | 1,900,209 | -8.96(-8.09%) |
Apr 27, 2017 | 109.25 | 110.94 | 108.14 | 110.72 | 685,263 | +1.55(+1.42%) |
Apr 26, 2017 | 110.81 | 110.88 | 109.15 | 109.17 | 376,584 | -1.87(-1.68%) |
Apr 25, 2017 | 110.23 | 112.77 | 109.98 | 111.04 | 335,669 | +0.94(+0.85%) |
Apr 24, 2017 | 109.66 | 110.22 | 109.03 | 110.10 | 309,057 | +1.78(+1.64%) |
Apr 21, 2017 | 109.13 | 110.45 | 108.22 | 108.32 | 303,147 | -0.43(-0.40%) |
Apr 20, 2017 | 107.08 | 108.88 | 106.64 | 108.75 | 510,291 | +1.93(+1.81%) |
Apr 19, 2017 | 105.11 | 107.10 | 104.98 | 106.82 | 312,575 | +1.94(+1.85%) |
Apr 18, 2017 | 103.98 | 104.96 | 103.50 | 104.88 | 119,414 | +0.42(+0.40%) |
Apr 17, 2017 | 103.54 | 104.46 | 103.47 | 104.46 | 172,415 | +1.07(+1.03%) |
Apr 13, 2017 | 102.99 | 104.52 | 102.94 | 103.39 | 205,982 | +0.26(+0.25%) |
Apr 12, 2017 | 103.98 | 104.27 | 103.06 | 103.13 | 243,066 | -0.79(-0.76%) |
Apr 11, 2017 | 103.39 | 103.98 | 102.50 | 103.92 | 232,598 | +0.42(+0.41%) |
Apr 10, 2017 | 103.60 | 104.21 | 103.33 | 103.50 | 201,128 | +0.00(+0.00%) |
Apr 07, 2017 | 103.41 | 104.46 | 103.19 | 103.50 | 249,739 | +0.00(+0.00%) |
Apr 06, 2017 | 103.31 | 103.72 | 102.65 | 103.50 | 307,610 | +0.28(+0.27%) |
Apr 05, 2017 | 104.00 | 104.86 | 102.91 | 103.22 | 373,459 | -0.70(-0.67%) |
Apr 04, 2017 | 102.60 | 104.00 | 102.28 | 103.92 | 406,936 | +1.45(+1.42%) |
Apr 03, 2017 | 101.44 | 104.93 | 101.30 | 102.47 | 581,652 | +2.20(+2.19%) |
Mar 31, 2017 | 100.30 | 101.37 | 99.57 | 100.27 | 285,185 | -0.02(-0.02%) |
Mar 30, 2017 | 99.10 | 100.34 | 98.75 | 100.29 | 242,792 | +0.91(+0.92%) |
Mar 29, 2017 | 99.81 | 99.81 | 98.78 | 99.38 | 223,277 | -0.49(-0.49%) |
Mar 28, 2017 | 97.94 | 100.16 | 97.58 | 99.87 | 313,938 | +1.78(+1.81%) |
Mar 27, 2017 | 97.29 | 98.44 | 96.10 | 98.09 | 279,708 | -0.05(-0.05%) |
Mar 24, 2017 | 97.59 | 98.47 | 97.02 | 98.14 | 206,972 | +0.84(+0.86%) |
Mar 23, 2017 | 97.89 | 98.19 | 96.40 | 97.30 | 873,775 | -0.35(-0.36%) |
Mar 22, 2017 | 96.00 | 98.45 | 96.00 | 97.65 | 351,086 | +1.36(+1.41%) |
Mar 21, 2017 | 98.87 | 98.87 | 96.23 | 96.29 | 348,217 | -2.38(-2.41%) |
Mar 20, 2017 | 98.54 | 99.19 | 98.18 | 98.67 | 212,022 | +0.38(+0.39%) |
Mar 17, 2017 | 99.00 | 99.00 | 98.06 | 98.29 | 327,207 | -0.20(-0.20%) |
Mar 16, 2017 | 99.66 | 99.78 | 98.35 | 98.49 | 491,334 | -1.09(-1.09%) |
Mar 15, 2017 | 97.96 | 99.77 | 97.65 | 99.58 | 395,597 | +1.95(+2.00%) |
Mar 14, 2017 | 98.65 | 98.65 | 96.73 | 97.63 | 328,851 | -2.02(-2.03%) |
Mar 13, 2017 | 100.58 | 99.15 | 99.65 | 351,890 | +0.56(+0.57%) | |
Mar 10, 2017 | 98.95 | 99.23 | 98.15 | 99.09 | 381,418 | +0.89(+0.91%) |
Mar 09, 2017 | 98.90 | 99.17 | 97.81 | 98.20 | 597,569 | -0.57(-0.58%) |
Mar 08, 2017 | 99.28 | 99.87 | 98.25 | 98.77 | 549,827 | -1.09(-1.09%) |
Mar 07, 2017 | 98.39 | 101.38 | 97.47 | 99.86 | 660,969 | +1.59(+1.62%) |
Mar 06, 2017 | 97.18 | 98.48 | 96.44 | 98.27 | 414,897 | +0.78(+0.80%) |
Mar 03, 2017 | 96.16 | 97.82 | 96.16 | 97.49 | 337,788 | +1.00(+1.04%) |
Mar 02, 2017 | 96.80 | 97.09 | 95.96 | 96.49 | 345,172 | -0.67(-0.69%) |