Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 98.72 | 99.12 | 97.34 | 97.72 | 2,384,430 | -0.86(-0.87%) |
May 30, 2017 | 100.39 | 100.49 | 98.56 | 98.58 | 659,191 | -1.99(-1.98%) |
May 26, 2017 | 101.47 | 101.49 | 99.93 | 100.57 | 511,218 | -0.84(-0.83%) |
May 25, 2017 | 101.70 | 102.39 | 101.08 | 101.41 | 525,166 | -0.02(-0.02%) |
May 24, 2017 | 100.14 | 101.85 | 100.09 | 101.43 | 592,696 | +1.35(+1.34%) |
May 23, 2017 | 100.80 | 101.10 | 99.78 | 100.08 | 668,544 | -0.61(-0.61%) |
May 22, 2017 | 100.12 | 100.88 | 99.45 | 100.70 | 1,065,046 | +0.71(+0.71%) |
May 19, 2017 | 99.14 | 101.21 | 98.40 | 99.99 | 942,892 | +1.03(+1.05%) |
May 18, 2017 | 97.97 | 99.13 | 97.03 | 98.95 | 892,698 | +1.05(+1.07%) |
May 17, 2017 | 97.23 | 98.61 | 96.92 | 97.90 | 916,507 | +0.41(+0.42%) |
May 16, 2017 | 100.67 | 100.67 | 97.50 | 97.50 | 1,165,072 | -3.27(-3.25%) |
May 15, 2017 | 99.81 | 101.40 | 99.54 | 100.77 | 777,145 | +0.91(+0.91%) |
May 12, 2017 | 103.19 | 103.31 | 99.73 | 99.86 | 1,049,970 | -3.42(-3.31%) |
May 11, 2017 | 104.68 | 104.68 | 102.81 | 103.28 | 517,088 | -1.81(-1.73%) |
May 10, 2017 | 103.91 | 105.36 | 103.45 | 105.09 | 476,245 | +1.15(+1.11%) |
May 09, 2017 | 104.00 | 104.04 | 102.87 | 103.94 | 496,866 | +0.09(+0.08%) |
May 08, 2017 | 105.84 | 106.25 | 103.65 | 103.85 | 460,722 | -1.86(-1.76%) |
May 05, 2017 | 104.67 | 106.01 | 104.50 | 105.71 | 507,750 | +1.10(+1.05%) |
May 04, 2017 | 106.39 | 107.88 | 102.39 | 104.61 | 1,019,695 | -0.72(-0.68%) |
May 03, 2017 | 106.72 | 106.76 | 104.82 | 105.33 | 753,186 | -1.20(-1.13%) |
May 02, 2017 | 106.10 | 107.89 | 105.67 | 106.53 | 803,805 | +0.52(+0.49%) |
May 01, 2017 | 104.48 | 106.04 | 103.52 | 106.02 | 632,510 | +1.81(+1.73%) |
Apr 28, 2017 | 105.62 | 105.81 | 103.57 | 104.21 | 842,394 | -1.81(-1.71%) |
Apr 27, 2017 | 106.85 | 105.66 | 106.02 | 614,247 | +0.48(+0.45%) | |
Apr 26, 2017 | 106.88 | 107.31 | 105.46 | 105.54 | 919,107 | -1.63(-1.52%) |
Apr 25, 2017 | 106.58 | 107.26 | 106.09 | 107.17 | 460,251 | +0.69(+0.64%) |
Apr 24, 2017 | 108.91 | 108.99 | 105.42 | 106.48 | 607,089 | -1.94(-1.78%) |
Apr 21, 2017 | 109.12 | 109.30 | 108.21 | 108.42 | 382,636 | -0.83(-0.76%) |
Apr 20, 2017 | 109.60 | 109.60 | 108.58 | 109.25 | 362,212 | -0.21(-0.19%) |
Apr 19, 2017 | 109.22 | 109.97 | 108.88 | 109.45 | 420,724 | +0.34(+0.31%) |
Apr 18, 2017 | 108.56 | 109.26 | 108.44 | 109.11 | 436,819 | +0.48(+0.44%) |
Apr 17, 2017 | 107.34 | 108.65 | 107.34 | 108.64 | 400,724 | +1.36(+1.27%) |
Apr 13, 2017 | 107.53 | 107.70 | 106.99 | 107.27 | 432,729 | -0.10(-0.10%) |
Apr 12, 2017 | 107.11 | 107.78 | 107.00 | 107.38 | 533,063 | -0.17(-0.16%) |
Apr 11, 2017 | 106.69 | 108.11 | 106.64 | 107.54 | 515,865 | +0.90(+0.84%) |
Apr 10, 2017 | 105.63 | 106.93 | 105.35 | 106.64 | 436,708 | +0.97(+0.92%) |
Apr 07, 2017 | 105.95 | 106.33 | 105.45 | 105.67 | 493,825 | -0.30(-0.29%) |
Apr 06, 2017 | 105.70 | 106.45 | 105.28 | 105.98 | 429,119 | +0.00(+0.00%) |
Apr 05, 2017 | 106.23 | 106.56 | 105.66 | 105.98 | 349,645 | +0.00(+0.00%) |
Apr 04, 2017 | 106.38 | 106.90 | 105.89 | 105.98 | 433,553 | -0.58(-0.55%) |
Apr 03, 2017 | 106.29 | 107.36 | 106.22 | 106.56 | 509,987 | +0.27(+0.25%) |
Mar 31, 2017 | 106.16 | 106.69 | 105.38 | 106.29 | 523,668 | +0.13(+0.12%) |
Mar 30, 2017 | 105.84 | 106.32 | 105.10 | 106.16 | 364,190 | +0.15(+0.14%) |
Mar 29, 2017 | 105.86 | 106.43 | 105.44 | 106.01 | 617,223 | -0.09(-0.08%) |
Mar 28, 2017 | 105.67 | 106.33 | 104.58 | 106.09 | 651,904 | +0.41(+0.39%) |
Mar 27, 2017 | 107.06 | 108.17 | 105.30 | 105.68 | 848,045 | -1.64(-1.53%) |
Mar 24, 2017 | 107.29 | 107.89 | 107.01 | 107.32 | 496,920 | +0.05(+0.05%) |
Mar 23, 2017 | 105.89 | 108.21 | 105.74 | 107.27 | 609,515 | +1.29(+1.22%) |
Mar 22, 2017 | 107.23 | 107.94 | 105.02 | 105.98 | 827,311 | -1.24(-1.16%) |
Mar 21, 2017 | 106.99 | 107.55 | 106.45 | 107.22 | 868,359 | +0.18(+0.17%) |
Mar 20, 2017 | 107.25 | 107.88 | 106.58 | 107.03 | 685,567 | -0.25(-0.23%) |
Mar 17, 2017 | 106.46 | 107.40 | 105.82 | 107.28 | 1,692,798 | +1.39(+1.32%) |
Mar 16, 2017 | 105.65 | 106.17 | 105.28 | 105.89 | 697,136 | -0.02(-0.02%) |
Mar 15, 2017 | 103.42 | 106.36 | 103.20 | 105.90 | 662,073 | +2.71(+2.62%) |
Mar 14, 2017 | 101.91 | 103.55 | 101.60 | 103.20 | 821,497 | +1.03(+1.01%) |
Mar 13, 2017 | 102.37 | 102.37 | 101.10 | 102.16 | 750,772 | +1.07(+1.05%) |
Mar 10, 2017 | 100.68 | 102.05 | 100.33 | 101.10 | 828,074 | +0.41(+0.41%) |
Mar 09, 2017 | 103.15 | 103.68 | 100.56 | 100.68 | 662,003 | -2.42(-2.34%) |
Mar 08, 2017 | 104.80 | 105.19 | 102.83 | 103.10 | 683,598 | -2.28(-2.17%) |
Mar 07, 2017 | 106.17 | 106.47 | 105.00 | 105.38 | 408,833 | -0.72(-0.68%) |
Mar 06, 2017 | 106.66 | 106.66 | 105.86 | 106.10 | 526,777 | -0.57(-0.53%) |
Mar 03, 2017 | 108.33 | 108.38 | 105.93 | 106.67 | 695,374 | -1.38(-1.27%) |
Mar 02, 2017 | 109.32 | 109.46 | 107.60 | 108.05 | 740,215 | -1.75(-1.59%) |