Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 105.85 | 106.80 | 103.80 | 105.50 | 29,367 | +0.50(+0.48%) |
May 30, 2017 | 107.85 | 108.35 | 104.01 | 105.00 | 20,395 | -1.45(-1.36%) |
May 26, 2017 | 102.75 | 106.50 | 102.75 | 106.45 | 28,183 | +3.35(+3.25%) |
May 25, 2017 | 102.65 | 104.40 | 102.30 | 103.10 | 24,999 | +0.70(+0.68%) |
May 24, 2017 | 103.30 | 105.55 | 100.60 | 102.40 | 18,836 | -0.65(-0.63%) |
May 23, 2017 | 103.75 | 105.80 | 103.00 | 103.05 | 17,241 | -0.15(-0.15%) |
May 22, 2017 | 101.00 | 103.85 | 100.05 | 103.20 | 18,506 | +1.25(+1.23%) |
May 19, 2017 | 105.20 | 105.20 | 101.90 | 101.95 | 17,403 | -3.25(-3.09%) |
May 18, 2017 | 103.60 | 105.50 | 102.25 | 105.20 | 27,737 | +0.15(+0.14%) |
May 17, 2017 | 103.80 | 105.85 | 103.55 | 105.05 | 28,621 | -0.45(-0.43%) |
May 16, 2017 | 105.50 | 105.55 | 104.65 | 105.50 | 11,567 | +0.25(+0.24%) |
May 15, 2017 | 106.55 | 106.75 | 104.75 | 105.25 | 13,999 | -0.20(-0.19%) |
May 12, 2017 | 105.45 | 105.95 | 104.80 | 105.45 | 16,116 | -0.05(-0.05%) |
May 11, 2017 | 105.45 | 106.45 | 104.99 | 105.50 | 26,429 | +0.25(+0.24%) |
May 10, 2017 | 105.15 | 105.80 | 104.10 | 105.25 | 8,505 | -0.10(-0.09%) |
May 09, 2017 | 105.45 | 106.02 | 104.31 | 105.35 | 13,373 | -0.55(-0.52%) |
May 08, 2017 | 103.85 | 106.00 | 103.50 | 105.90 | 15,678 | +1.90(+1.83%) |
May 05, 2017 | 104.55 | 104.55 | 103.20 | 104.00 | 7,267 | -0.25(-0.24%) |
May 04, 2017 | 105.00 | 105.00 | 103.55 | 104.25 | 10,710 | -0.50(-0.48%) |
May 03, 2017 | 105.55 | 106.00 | 102.50 | 104.75 | 21,907 | -0.25(-0.24%) |
May 02, 2017 | 104.75 | 105.35 | 102.65 | 105.00 | 20,795 | +0.60(+0.57%) |
May 01, 2017 | 102.75 | 104.90 | 102.55 | 104.40 | 11,855 | +1.90(+1.85%) |
Apr 28, 2017 | 105.00 | 105.80 | 102.15 | 102.50 | 19,706 | -3.10(-2.94%) |
Apr 27, 2017 | 104.00 | 106.00 | 103.50 | 105.60 | 26,875 | +1.50(+1.44%) |
Apr 26, 2017 | 100.00 | 104.45 | 99.65 | 104.10 | 35,495 | +3.70(+3.69%) |
Apr 25, 2017 | 101.25 | 102.00 | 100.20 | 100.40 | 19,485 | +0.10(+0.10%) |
Apr 24, 2017 | 100.35 | 100.80 | 98.35 | 100.30 | 22,356 | +2.20(+2.24%) |
Apr 21, 2017 | 98.95 | 99.00 | 97.65 | 98.10 | 16,103 | -0.85(-0.86%) |
Apr 20, 2017 | 97.85 | 99.00 | 97.30 | 98.95 | 17,697 | +1.55(+1.59%) |
Apr 19, 2017 | 98.05 | 98.05 | 96.50 | 97.40 | 14,962 | +0.20(+0.21%) |
Apr 18, 2017 | 97.25 | 98.80 | 96.15 | 97.20 | 25,443 | -0.40(-0.41%) |
Apr 17, 2017 | 95.90 | 97.65 | 94.65 | 97.60 | 22,747 | +1.60(+1.67%) |
Apr 13, 2017 | 94.45 | 97.15 | 93.67 | 96.00 | 16,357 | +1.50(+1.59%) |
Apr 12, 2017 | 98.25 | 98.25 | 93.00 | 94.50 | 17,375 | -3.45(-3.52%) |
Apr 11, 2017 | 94.90 | 97.95 | 93.40 | 97.95 | 25,818 | +2.65(+2.78%) |
Apr 10, 2017 | 95.85 | 98.25 | 93.65 | 95.30 | 29,604 | -0.80(-0.83%) |
Apr 07, 2017 | 96.40 | 97.95 | 93.15 | 96.10 | 89,411 | -0.40(-0.41%) |
Apr 06, 2017 | 96.70 | 97.90 | 93.20 | 96.50 | 48,831 | -0.15(-0.16%) |
Apr 05, 2017 | 95.85 | 96.73 | 95.00 | 96.65 | 34,655 | +1.30(+1.36%) |
Apr 04, 2017 | 94.10 | 95.40 | 94.10 | 95.35 | 20,683 | +1.15(+1.22%) |
Apr 03, 2017 | 95.90 | 97.20 | 93.14 | 94.20 | 20,830 | -1.20(-1.26%) |
Mar 31, 2017 | 93.00 | 96.30 | 92.50 | 95.40 | 40,622 | +2.40(+2.58%) |
Mar 30, 2017 | 93.50 | 93.50 | 91.83 | 93.00 | 20,050 | -0.45(-0.48%) |
Mar 29, 2017 | 92.65 | 93.75 | 92.00 | 93.45 | 17,473 | +1.10(+1.19%) |
Mar 28, 2017 | 92.95 | 93.85 | 91.90 | 92.35 | 14,751 | -0.70(-0.75%) |
Mar 27, 2017 | 92.95 | 93.35 | 91.55 | 93.05 | 16,003 | -0.35(-0.37%) |
Mar 24, 2017 | 95.30 | 96.40 | 92.30 | 93.40 | 13,548 | -1.65(-1.74%) |
Mar 23, 2017 | 93.60 | 96.22 | 91.31 | 95.05 | 13,505 | +1.75(+1.88%) |
Mar 22, 2017 | 92.30 | 93.75 | 91.70 | 93.30 | 22,388 | +1.10(+1.19%) |
Mar 21, 2017 | 95.65 | 96.13 | 92.20 | 92.20 | 20,635 | -3.05(-3.20%) |
Mar 20, 2017 | 97.20 | 97.55 | 94.85 | 95.25 | 18,808 | -2.65(-2.71%) |
Mar 17, 2017 | 92.50 | 98.30 | 92.15 | 97.90 | 57,319 | +5.30(+5.72%) |
Mar 16, 2017 | 93.45 | 93.95 | 92.10 | 92.60 | 12,935 | -0.05(-0.05%) |
Mar 15, 2017 | 93.25 | 93.25 | 92.00 | 92.65 | 19,265 | -0.15(-0.16%) |
Mar 14, 2017 | 93.45 | 94.10 | 91.50 | 92.80 | 13,251 | -0.40(-0.43%) |
Mar 13, 2017 | 91.65 | 94.10 | 91.65 | 93.20 | 18,399 | +0.85(+0.92%) |
Mar 10, 2017 | 93.10 | 93.10 | 91.95 | 92.35 | 12,146 | +0.30(+0.33%) |
Mar 09, 2017 | 91.95 | 92.80 | 91.75 | 92.05 | 14,019 | -0.15(-0.16%) |
Mar 08, 2017 | 92.10 | 92.95 | 91.21 | 92.20 | 24,972 | +0.20(+0.22%) |
Mar 07, 2017 | 92.10 | 92.80 | 91.85 | 92.00 | 10,930 | -0.20(-0.22%) |
Mar 06, 2017 | 92.25 | 92.75 | 91.50 | 92.20 | 21,431 | -0.80(-0.86%) |
Mar 03, 2017 | 92.15 | 94.50 | 91.35 | 93.00 | 26,686 | +0.90(+0.98%) |
Mar 02, 2017 | 95.75 | 95.75 | 92.00 | 92.10 | 14,493 | -2.20(-2.33%) |