Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 96.42 | 96.42 | 95.10 | 95.73 | 4,305 | -0.77(-0.80%) |
May 30, 2017 | 96.76 | 97.15 | 96.31 | 96.50 | 3,967 | -1.48(-1.51%) |
May 26, 2017 | 97.77 | 98.31 | 97.21 | 97.98 | 3,099 | -0.38(-0.39%) |
May 25, 2017 | 99.05 | 99.43 | 98.36 | 98.36 | 2,936 | -0.49(-0.49%) |
May 24, 2017 | 99.61 | 99.90 | 98.34 | 98.84 | 5,964 | -1.18(-1.18%) |
May 23, 2017 | 97.46 | 100.09 | 97.46 | 100.02 | 6,711 | +1.87(+1.91%) |
May 22, 2017 | 98.05 | 98.25 | 97.84 | 98.15 | 2,940 | +0.69(+0.71%) |
May 19, 2017 | 98.29 | 98.84 | 97.25 | 97.46 | 3,186 | -0.35(-0.35%) |
May 18, 2017 | 97.04 | 98.32 | 96.97 | 97.80 | 16,394 | -0.28(-0.28%) |
May 17, 2017 | 99.71 | 100.65 | 97.67 | 98.08 | 17,585 | -4.89(-4.75%) |
May 16, 2017 | 103.63 | 103.70 | 102.14 | 102.97 | 1,119 | -1.56(-1.49%) |
May 15, 2017 | 103.91 | 104.53 | 103.77 | 104.53 | 1,097 | +1.49(+1.45%) |
May 12, 2017 | 104.22 | 104.22 | 102.92 | 103.04 | 3,693 | -2.39(-2.27%) |
May 11, 2017 | 106.68 | 106.68 | 105.43 | 105.43 | 1,685 | -0.07(-0.07%) |
May 10, 2017 | 104.46 | 106.30 | 103.94 | 105.50 | 2,257 | -0.38(-0.36%) |
May 09, 2017 | 105.80 | 106.13 | 105.61 | 105.89 | 5,378 | +0.90(+0.86%) |
May 08, 2017 | 103.63 | 105.17 | 103.63 | 104.98 | 2,276 | +1.77(+1.71%) |
May 05, 2017 | 103.63 | 103.63 | 103.18 | 103.22 | 1,855 | -0.31(-0.30%) |
May 04, 2017 | 103.56 | 104.91 | 103.53 | 103.53 | 2,421 | +1.35(+1.32%) |
May 03, 2017 | 101.56 | 102.49 | 100.83 | 102.17 | 2,655 | -0.19(-0.18%) |
May 02, 2017 | 104.57 | 104.57 | 102.12 | 102.36 | 8,811 | -1.41(-1.36%) |
May 01, 2017 | 102.35 | 104.62 | 101.67 | 103.77 | 5,230 | +2.29(+2.26%) |
Apr 28, 2017 | 103.53 | 103.53 | 101.10 | 101.48 | 3,389 | -0.42(-0.41%) |
Apr 27, 2017 | 102.63 | 103.14 | 101.63 | 101.90 | 6,225 | -0.24(-0.24%) |
Apr 26, 2017 | 103.67 | 103.67 | 102.14 | 102.14 | 4,511 | -1.77(-1.70%) |
Apr 25, 2017 | 101.83 | 103.94 | 101.33 | 103.91 | 8,102 | +3.85(+3.85%) |
Apr 24, 2017 | 100.92 | 101.16 | 99.68 | 100.06 | 16,013 | +1.67(+1.69%) |
Apr 21, 2017 | 97.67 | 98.53 | 97.11 | 98.39 | 12,901 | -0.07(-0.07%) |
Apr 20, 2017 | 98.57 | 99.64 | 97.90 | 98.46 | 23,671 | +1.06(+1.09%) |
Apr 19, 2017 | 97.11 | 98.16 | 97.11 | 97.41 | 5,255 | +1.44(+1.50%) |
Apr 18, 2017 | 97.94 | 98.43 | 95.38 | 95.97 | 22,803 | -3.78(-3.79%) |
Apr 17, 2017 | 98.67 | 100.30 | 98.64 | 99.75 | 6,941 | +1.08(+1.09%) |
Apr 13, 2017 | 98.67 | 100.08 | 98.32 | 98.67 | 13,918 | -1.26(-1.26%) |
Apr 12, 2017 | 101.20 | 101.71 | 99.40 | 99.93 | 27,138 | -1.50(-1.48%) |
Apr 11, 2017 | 103.10 | 103.10 | 101.00 | 101.43 | 11,830 | -2.93(-2.81%) |
Apr 10, 2017 | 104.60 | 105.05 | 103.70 | 104.36 | 6,829 | -1.49(-1.41%) |
Apr 07, 2017 | 103.11 | 105.85 | 101.97 | 105.85 | 4,405 | +1.46(+1.39%) |
Apr 06, 2017 | 104.32 | 106.27 | 104.32 | 104.39 | 3,363 | +0.42(+0.40%) |
Apr 05, 2017 | 106.16 | 106.65 | 103.94 | 103.98 | 4,881 | -1.04(-0.99%) |
Apr 04, 2017 | 104.12 | 105.23 | 103.63 | 105.02 | 11,725 | +1.49(+1.44%) |
Apr 03, 2017 | 106.54 | 106.54 | 103.01 | 103.53 | 19,269 | -2.95(-2.77%) |
Mar 31, 2017 | 107.55 | 107.69 | 106.47 | 106.47 | 1,862 | -0.90(-0.84%) |
Mar 30, 2017 | 105.54 | 107.55 | 105.54 | 107.38 | 5,324 | +2.53(+2.41%) |
Mar 29, 2017 | 106.23 | 106.23 | 104.84 | 104.84 | 4,808 | -2.01(-1.88%) |
Mar 28, 2017 | 103.87 | 107.15 | 103.87 | 106.86 | 2,693 | +2.11(+2.02%) |
Mar 27, 2017 | 103.67 | 105.21 | 103.35 | 104.74 | 4,808 | -1.46(-1.37%) |
Mar 24, 2017 | 107.27 | 107.34 | 105.57 | 106.20 | 7,166 | -1.11(-1.03%) |
Mar 23, 2017 | 106.82 | 108.10 | 106.09 | 107.31 | 7,748 | +0.56(+0.52%) |
Mar 22, 2017 | 106.58 | 107.17 | 105.47 | 106.75 | 87,347 | -1.32(-1.22%) |
Mar 21, 2017 | 111.23 | 111.23 | 107.90 | 108.07 | 21,058 | -2.93(-2.64%) |
Mar 20, 2017 | 112.93 | 112.93 | 110.84 | 111.00 | 10,085 | -1.44(-1.28%) |
Mar 17, 2017 | 114.28 | 114.28 | 112.20 | 112.44 | 10,337 | -2.22(-1.94%) |
Mar 16, 2017 | 114.24 | 115.42 | 114.00 | 114.66 | 8,746 | +1.28(+1.13%) |
Mar 15, 2017 | 115.91 | 115.98 | 112.38 | 113.38 | 29,553 | -3.99(-3.40%) |
Mar 14, 2017 | 118.30 | 118.47 | 116.64 | 117.36 | 23,828 | -1.46(-1.23%) |
Mar 13, 2017 | 118.16 | 118.96 | 117.33 | 118.82 | 17,978 | +2.12(+1.81%) |
Mar 10, 2017 | 116.95 | 118.44 | 116.68 | 116.71 | 22,831 | -1.28(-1.09%) |
Mar 09, 2017 | 116.43 | 118.14 | 116.19 | 117.99 | 16,485 | +2.91(+2.53%) |
Mar 08, 2017 | 116.64 | 116.74 | 114.80 | 115.08 | 11,440 | +1.77(+1.56%) |
Mar 07, 2017 | 113.27 | 113.55 | 112.69 | 113.31 | 7,279 | +0.97(+0.86%) |
Mar 06, 2017 | 111.16 | 112.89 | 111.16 | 112.34 | 8,752 | +1.59(+1.44%) |
Mar 03, 2017 | 110.98 | 112.72 | 110.74 | 110.74 | 6,399 | -0.62(-0.56%) |
Mar 02, 2017 | 111.54 | 112.40 | 111.36 | 111.36 | 15,595 | +1.14(+1.04%) |