Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 102.33 | 104.81 | 102.17 | 102.65 | 33,699 | -0.54(-0.52%) |
May 30, 2017 | 104.33 | 104.47 | 102.98 | 103.19 | 18,254 | -1.41(-1.34%) |
May 26, 2017 | 105.89 | 105.98 | 104.38 | 104.60 | 14,241 | -0.92(-0.87%) |
May 25, 2017 | 107.25 | 107.84 | 105.25 | 105.52 | 23,545 | -1.73(-1.61%) |
May 24, 2017 | 109.14 | 109.14 | 107.03 | 107.25 | 12,281 | -1.03(-0.95%) |
May 23, 2017 | 109.36 | 109.36 | 108.00 | 108.27 | 17,071 | +0.00(+0.00%) |
May 22, 2017 | 109.19 | 109.36 | 107.46 | 108.27 | 20,987 | -0.04(-0.04%) |
May 19, 2017 | 107.73 | 108.53 | 107.10 | 108.31 | 12,528 | +1.27(+1.19%) |
May 18, 2017 | 105.98 | 107.31 | 105.14 | 107.04 | 21,769 | +0.69(+0.65%) |
May 17, 2017 | 107.47 | 107.59 | 106.15 | 106.36 | 22,296 | -0.85(-0.79%) |
May 16, 2017 | 107.52 | 107.68 | 107.04 | 107.20 | 21,493 | +0.00(+0.00%) |
May 15, 2017 | 107.04 | 108.10 | 106.89 | 107.20 | 11,602 | +0.95(+0.90%) |
May 12, 2017 | 106.78 | 106.94 | 105.98 | 106.25 | 11,499 | +0.27(+0.25%) |
May 11, 2017 | 106.36 | 106.89 | 105.83 | 105.98 | 25,739 | -0.58(-0.55%) |
May 10, 2017 | 105.77 | 106.73 | 105.19 | 106.57 | 20,225 | +1.32(+1.26%) |
May 09, 2017 | 105.61 | 106.04 | 104.74 | 105.24 | 15,250 | -0.90(-0.85%) |
May 08, 2017 | 106.67 | 107.10 | 105.83 | 106.14 | 15,552 | -0.53(-0.50%) |
May 05, 2017 | 104.24 | 106.81 | 103.66 | 106.67 | 17,700 | +2.49(+2.39%) |
May 04, 2017 | 105.61 | 105.61 | 102.17 | 104.19 | 28,290 | -1.96(-1.85%) |
May 03, 2017 | 107.94 | 107.94 | 105.88 | 106.14 | 10,473 | -1.38(-1.28%) |
May 02, 2017 | 108.37 | 108.53 | 106.94 | 107.52 | 15,056 | +0.00(+0.00%) |
May 01, 2017 | 108.05 | 108.05 | 106.78 | 107.52 | 9,397 | +0.21(+0.20%) |
Apr 28, 2017 | 107.10 | 108.21 | 106.73 | 107.31 | 13,816 | +0.74(+0.70%) |
Apr 27, 2017 | 107.52 | 107.84 | 106.04 | 106.57 | 19,606 | -0.95(-0.89%) |
Apr 26, 2017 | 107.15 | 108.00 | 106.89 | 107.52 | 15,654 | +0.37(+0.35%) |
Apr 25, 2017 | 105.77 | 107.20 | 105.77 | 107.15 | 10,744 | +1.43(+1.35%) |
Apr 24, 2017 | 105.51 | 106.14 | 104.82 | 105.72 | 18,767 | +0.90(+0.86%) |
Apr 21, 2017 | 105.19 | 105.35 | 104.50 | 104.82 | 14,802 | -0.21(-0.20%) |
Apr 20, 2017 | 105.46 | 105.46 | 104.45 | 105.03 | 22,915 | -0.16(-0.15%) |
Apr 19, 2017 | 105.88 | 106.38 | 104.66 | 105.19 | 13,414 | -0.48(-0.45%) |
Apr 18, 2017 | 104.98 | 105.93 | 104.66 | 105.67 | 19,858 | -0.11(-0.10%) |
Apr 17, 2017 | 108.10 | 108.10 | 105.56 | 105.77 | 21,468 | -1.80(-1.67%) |
Apr 13, 2017 | 108.74 | 108.95 | 107.20 | 107.57 | 13,249 | -1.06(-0.97%) |
Apr 12, 2017 | 108.95 | 109.06 | 108.11 | 108.63 | 11,553 | -0.48(-0.44%) |
Apr 11, 2017 | 109.58 | 109.58 | 108.38 | 109.11 | 12,348 | -0.11(-0.10%) |
Apr 10, 2017 | 109.74 | 109.80 | 108.31 | 109.21 | 16,489 | +0.53(+0.49%) |
Apr 07, 2017 | 109.80 | 110.75 | 108.58 | 108.69 | 15,756 | -1.06(-0.96%) |
Apr 06, 2017 | 109.53 | 110.27 | 109.32 | 109.74 | 12,885 | +0.58(+0.53%) |
Apr 05, 2017 | 110.06 | 110.70 | 108.79 | 109.16 | 15,708 | -0.48(-0.44%) |
Apr 04, 2017 | 108.95 | 109.64 | 108.23 | 109.64 | 11,793 | +0.53(+0.49%) |
Apr 03, 2017 | 110.06 | 110.06 | 107.84 | 109.11 | 12,009 | -0.90(-0.82%) |
Mar 31, 2017 | 108.10 | 110.01 | 107.68 | 110.01 | 15,182 | +2.01(+1.86%) |
Mar 30, 2017 | 107.47 | 108.26 | 107.41 | 108.00 | 13,148 | +0.58(+0.54%) |
Mar 29, 2017 | 105.30 | 107.41 | 105.24 | 107.41 | 13,537 | +2.33(+2.22%) |
Mar 28, 2017 | 104.29 | 105.19 | 104.24 | 105.08 | 13,927 | +1.22(+1.17%) |
Mar 27, 2017 | 104.71 | 104.71 | 102.97 | 103.87 | 20,716 | -1.01(-0.96%) |
Mar 24, 2017 | 105.30 | 105.73 | 104.56 | 104.87 | 16,507 | +0.26(+0.25%) |
Mar 23, 2017 | 104.24 | 105.72 | 103.97 | 104.61 | 16,050 | +0.69(+0.66%) |
Mar 22, 2017 | 103.23 | 104.19 | 102.49 | 103.92 | 13,811 | +0.37(+0.36%) |
Mar 21, 2017 | 105.03 | 105.40 | 103.44 | 103.55 | 18,213 | -1.38(-1.31%) |
Mar 20, 2017 | 105.08 | 105.56 | 104.56 | 104.93 | 26,388 | +0.21(+0.20%) |
Mar 17, 2017 | 104.93 | 104.98 | 104.40 | 104.71 | 23,328 | +0.32(+0.30%) |
Mar 16, 2017 | 104.98 | 105.56 | 103.23 | 104.40 | 31,054 | -0.11(-0.10%) |
Mar 15, 2017 | 103.50 | 105.14 | 102.91 | 104.50 | 25,915 | +1.69(+1.65%) |
Mar 14, 2017 | 103.71 | 104.29 | 102.22 | 102.81 | 30,652 | -1.48(-1.42%) |
Mar 13, 2017 | 103.02 | 104.34 | 103.02 | 104.29 | 32,424 | +1.16(+1.13%) |
Mar 10, 2017 | 103.07 | 103.55 | 101.22 | 103.13 | 34,830 | +0.74(+0.72%) |
Mar 09, 2017 | 104.61 | 105.35 | 101.86 | 102.39 | 34,377 | -2.75(-2.62%) |
Mar 08, 2017 | 106.46 | 107.31 | 104.93 | 105.14 | 21,840 | -2.33(-2.17%) |
Mar 07, 2017 | 107.57 | 108.58 | 106.89 | 107.47 | 14,235 | -0.15(-0.14%) |
Mar 06, 2017 | 107.47 | 108.53 | 106.57 | 107.62 | 16,642 | -0.69(-0.64%) |
Mar 03, 2017 | 109.06 | 109.37 | 108.16 | 108.31 | 15,795 | -0.42(-0.39%) |
Mar 02, 2017 | 109.48 | 109.48 | 108.53 | 108.74 | 12,473 | -0.64(-0.58%) |