Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 105.82 | 106.61 | 105.03 | 105.25 | 5,217,827 | -0.50(-0.47%) |
May 30, 2017 | 107.84 | 108.00 | 105.73 | 105.75 | 2,590,357 | -1.56(-1.45%) |
May 26, 2017 | 109.68 | 109.69 | 107.10 | 107.30 | 2,162,476 | -2.35(-2.14%) |
May 25, 2017 | 109.22 | 110.71 | 108.55 | 109.65 | 2,605,512 | +0.63(+0.58%) |
May 24, 2017 | 107.38 | 109.16 | 107.01 | 109.02 | 2,480,023 | +1.73(+1.61%) |
May 23, 2017 | 107.54 | 107.99 | 107.02 | 107.30 | 2,640,914 | -0.24(-0.22%) |
May 22, 2017 | 108.08 | 109.25 | 107.09 | 107.54 | 3,086,681 | -0.18(-0.17%) |
May 19, 2017 | 105.24 | 108.60 | 104.60 | 107.72 | 6,396,970 | +2.63(+2.51%) |
May 18, 2017 | 104.87 | 105.59 | 104.06 | 105.09 | 3,399,522 | -0.17(-0.16%) |
May 17, 2017 | 105.03 | 106.48 | 103.78 | 105.26 | 4,801,760 | +0.09(+0.08%) |
May 16, 2017 | 106.55 | 106.60 | 104.55 | 105.17 | 4,750,228 | -1.38(-1.30%) |
May 15, 2017 | 106.25 | 107.57 | 106.11 | 106.55 | 3,090,826 | +0.29(+0.28%) |
May 12, 2017 | 108.94 | 109.08 | 106.14 | 106.26 | 4,201,205 | -2.90(-2.66%) |
May 11, 2017 | 110.19 | 110.31 | 107.74 | 109.16 | 3,978,289 | -2.61(-2.34%) |
May 10, 2017 | 109.62 | 111.84 | 109.44 | 111.77 | 3,600,264 | +2.15(+1.96%) |
May 09, 2017 | 109.98 | 109.98 | 108.41 | 109.62 | 3,024,818 | -0.26(-0.23%) |
May 08, 2017 | 111.23 | 111.33 | 108.26 | 109.88 | 3,556,307 | -1.13(-1.02%) |
May 05, 2017 | 111.64 | 111.94 | 110.70 | 111.01 | 2,467,500 | -0.61(-0.54%) |
May 04, 2017 | 111.07 | 111.81 | 110.19 | 111.62 | 3,294,906 | -0.11(-0.10%) |
May 03, 2017 | 114.34 | 114.56 | 111.47 | 111.73 | 2,253,408 | -2.16(-1.90%) |
May 02, 2017 | 113.86 | 114.53 | 112.95 | 113.89 | 2,897,116 | +0.12(+0.11%) |
May 01, 2017 | 112.16 | 114.87 | 111.22 | 113.77 | 4,380,129 | +2.26(+2.03%) |
Apr 28, 2017 | 113.12 | 113.24 | 111.22 | 111.51 | 2,724,342 | -1.76(-1.56%) |
Apr 27, 2017 | 114.71 | 112.68 | 113.27 | 3,539,324 | +1.91(+1.72%) | |
Apr 26, 2017 | 113.10 | 113.18 | 111.25 | 111.36 | 3,001,940 | -2.02(-1.79%) |
Apr 25, 2017 | 114.40 | 112.97 | 113.39 | 2,600,422 | -0.61(-0.53%) | |
Apr 24, 2017 | 116.75 | 116.84 | 113.05 | 113.99 | 3,567,659 | -2.05(-1.77%) |
Apr 21, 2017 | 117.81 | 118.07 | 115.58 | 116.04 | 2,969,728 | -1.86(-1.57%) |
Apr 20, 2017 | 117.92 | 118.06 | 116.82 | 117.90 | 1,698,296 | +0.20(+0.17%) |
Apr 19, 2017 | 117.68 | 118.64 | 117.25 | 117.70 | 2,025,921 | -0.20(-0.17%) |
Apr 18, 2017 | 117.28 | 117.97 | 117.00 | 117.90 | 1,764,729 | +0.11(+0.09%) |
Apr 17, 2017 | 117.66 | 118.87 | 117.29 | 117.79 | 1,801,612 | +0.49(+0.42%) |
Apr 13, 2017 | 116.95 | 117.56 | 116.59 | 117.30 | 1,546,135 | +0.38(+0.32%) |
Apr 12, 2017 | 116.61 | 117.97 | 116.16 | 116.92 | 2,836,473 | -0.05(-0.04%) |
Apr 11, 2017 | 115.66 | 117.39 | 115.58 | 116.97 | 2,678,959 | +1.26(+1.08%) |
Apr 10, 2017 | 114.48 | 115.79 | 114.15 | 115.71 | 2,044,236 | +1.13(+0.99%) |
Apr 07, 2017 | 114.45 | 115.32 | 114.00 | 114.58 | 2,224,682 | +0.01(+0.01%) |
Apr 06, 2017 | 114.76 | 115.13 | 114.06 | 114.57 | 2,697,035 | -0.33(-0.29%) |
Apr 05, 2017 | 115.38 | 115.79 | 114.75 | 114.90 | 2,556,425 | -0.18(-0.16%) |
Apr 04, 2017 | 117.44 | 118.56 | 115.00 | 115.09 | 4,396,221 | -2.36(-2.01%) |
Apr 03, 2017 | 116.25 | 118.00 | 115.93 | 117.45 | 3,744,314 | +1.37(+1.18%) |
Mar 31, 2017 | 114.95 | 116.39 | 114.86 | 116.08 | 3,041,140 | +1.34(+1.17%) |
Mar 30, 2017 | 114.15 | 115.38 | 112.92 | 114.73 | 2,294,346 | +0.12(+0.11%) |
Mar 29, 2017 | 113.24 | 114.63 | 112.73 | 114.61 | 2,840,326 | +1.22(+1.08%) |
Mar 28, 2017 | 112.11 | 113.44 | 111.50 | 113.39 | 2,935,315 | +1.28(+1.14%) |
Mar 27, 2017 | 112.63 | 113.60 | 111.72 | 112.11 | 2,368,572 | -1.22(-1.07%) |
Mar 24, 2017 | 113.29 | 113.59 | 112.35 | 113.33 | 2,291,006 | +0.26(+0.23%) |
Mar 23, 2017 | 111.74 | 114.43 | 111.66 | 113.06 | 2,163,276 | +1.46(+1.31%) |
Mar 22, 2017 | 113.84 | 114.03 | 110.36 | 111.60 | 3,785,720 | -2.40(-2.11%) |
Mar 21, 2017 | 113.74 | 114.52 | 112.63 | 114.01 | 3,026,244 | +0.57(+0.51%) |
Mar 20, 2017 | 113.66 | 114.18 | 113.20 | 113.43 | 1,594,588 | +0.06(+0.05%) |
Mar 17, 2017 | 113.99 | 114.52 | 112.69 | 113.37 | 4,219,038 | -0.93(-0.81%) |
Mar 16, 2017 | 114.71 | 115.10 | 114.03 | 114.30 | 1,645,273 | -0.41(-0.35%) |
Mar 15, 2017 | 113.36 | 116.72 | 113.02 | 114.71 | 3,937,933 | +1.87(+1.66%) |
Mar 14, 2017 | 113.43 | 114.30 | 112.45 | 112.84 | 4,029,524 | -0.98(-0.87%) |
Mar 13, 2017 | 114.03 | 114.55 | 112.61 | 113.82 | 4,030,544 | +0.35(+0.31%) |
Mar 10, 2017 | 114.25 | 115.92 | 113.08 | 113.47 | 4,596,057 | -0.78(-0.68%) |
Mar 09, 2017 | 117.85 | 117.93 | 114.15 | 114.25 | 5,974,145 | -3.62(-3.07%) |
Mar 08, 2017 | 119.12 | 119.36 | 117.33 | 117.87 | 4,854,718 | -1.75(-1.47%) |
Mar 07, 2017 | 120.44 | 120.84 | 118.70 | 119.63 | 2,044,682 | -1.02(-0.84%) |
Mar 06, 2017 | 120.60 | 121.54 | 119.78 | 120.65 | 1,636,497 | -0.40(-0.33%) |
Mar 03, 2017 | 122.47 | 122.62 | 120.65 | 121.05 | 2,566,907 | -1.17(-0.96%) |
Mar 02, 2017 | 123.16 | 123.18 | 121.19 | 122.22 | 2,321,599 | -0.93(-0.76%) |