Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 110.60 | 119.00 | 106.75 | 112.70 | 946 | +1.75(+1.58%) |
May 30, 2017 | 121.80 | 121.80 | 110.60 | 110.95 | 1,560 | -5.25(-4.52%) |
May 26, 2017 | 114.77 | 116.90 | 114.77 | 116.20 | 182 | -0.70(-0.60%) |
May 25, 2017 | 116.55 | 118.30 | 114.10 | 116.90 | 625 | -3.15(-2.62%) |
May 24, 2017 | 116.20 | 121.80 | 112.49 | 120.05 | 1,944 | +3.85(+3.31%) |
May 23, 2017 | 110.95 | 116.20 | 110.95 | 116.20 | 1,179 | +4.55(+4.08%) |
May 22, 2017 | 110.25 | 112.00 | 110.25 | 111.65 | 377 | +0.35(+0.31%) |
May 19, 2017 | 109.20 | 112.00 | 109.20 | 111.30 | 684 | +0.70(+0.63%) |
May 18, 2017 | 108.85 | 112.35 | 108.85 | 110.60 | 221 | -2.80(-2.47%) |
May 17, 2017 | 109.90 | 114.80 | 109.90 | 113.40 | 247 | +3.15(+2.86%) |
May 16, 2017 | 110.95 | 114.80 | 109.55 | 110.25 | 710 | -2.45(-2.17%) |
May 15, 2017 | 107.10 | 114.45 | 106.76 | 112.70 | 606 | +4.38(+4.04%) |
May 12, 2017 | 107.80 | 112.35 | 106.75 | 108.33 | 525 | +0.17(+0.16%) |
May 11, 2017 | 111.65 | 116.20 | 107.45 | 108.15 | 794 | -4.20(-3.74%) |
May 10, 2017 | 112.70 | 113.40 | 109.20 | 112.35 | 448 | -0.53(-0.47%) |
May 09, 2017 | 109.55 | 113.40 | 106.40 | 112.88 | 667 | +3.33(+3.04%) |
May 08, 2017 | 116.20 | 118.30 | 106.68 | 109.55 | 2,506 | -9.10(-7.67%) |
May 05, 2017 | 94.85 | 123.20 | 94.36 | 118.65 | 7,376 | +23.80(+25.09%) |
May 04, 2017 | 94.50 | 95.20 | 85.78 | 94.85 | 3,542 | +3.15(+3.44%) |
May 03, 2017 | 96.95 | 97.12 | 88.55 | 91.70 | 2,518 | -6.30(-6.43%) |
May 02, 2017 | 98.35 | 100.10 | 96.25 | 98.00 | 1,545 | -2.10(-2.10%) |
May 01, 2017 | 106.75 | 108.15 | 99.40 | 100.10 | 1,693 | -8.05(-7.44%) |
Apr 28, 2017 | 107.80 | 108.15 | 107.45 | 108.15 | 386 | +0.35(+0.32%) |
Apr 27, 2017 | 108.50 | 113.40 | 107.80 | 107.80 | 363 | -1.75(-1.60%) |
Apr 26, 2017 | 107.45 | 114.10 | 107.28 | 109.55 | 1,471 | +2.80(+2.62%) |
Apr 25, 2017 | 110.25 | 110.25 | 106.05 | 106.75 | 726 | -2.10(-1.93%) |
Apr 24, 2017 | 109.55 | 113.92 | 107.10 | 108.85 | 671 | -0.35(-0.32%) |
Apr 21, 2017 | 112.00 | 113.75 | 106.75 | 109.20 | 440 | -5.25(-4.59%) |
Apr 20, 2017 | 113.40 | 115.15 | 112.70 | 114.45 | 687 | +1.05(+0.93%) |
Apr 19, 2017 | 110.25 | 115.15 | 108.84 | 113.40 | 1,121 | +3.15(+2.86%) |
Apr 18, 2017 | 110.25 | 110.95 | 109.20 | 110.25 | 388 | -0.35(-0.32%) |
Apr 17, 2017 | 109.55 | 110.95 | 107.80 | 110.60 | 196 | +1.75(+1.61%) |
Apr 13, 2017 | 108.15 | 113.46 | 107.24 | 108.85 | 497 | -4.20(-3.72%) |
Apr 12, 2017 | 106.05 | 113.75 | 106.05 | 113.05 | 659 | +6.30(+5.90%) |
Apr 11, 2017 | 111.29 | 112.70 | 106.05 | 106.75 | 768 | -2.45(-2.24%) |
Apr 10, 2017 | 109.90 | 110.60 | 107.10 | 109.20 | 356 | +0.70(+0.65%) |
Apr 07, 2017 | 111.65 | 116.55 | 107.80 | 108.50 | 1,152 | -2.80(-2.52%) |
Apr 06, 2017 | 108.15 | 113.40 | 106.05 | 111.30 | 525 | +5.25(+4.95%) |
Apr 05, 2017 | 106.75 | 112.41 | 105.70 | 106.05 | 1,383 | -1.40(-1.30%) |
Apr 04, 2017 | 109.55 | 113.05 | 107.10 | 107.45 | 724 | -3.50(-3.15%) |
Apr 03, 2017 | 117.25 | 121.86 | 110.60 | 110.95 | 1,614 | -4.20(-3.65%) |
Mar 31, 2017 | 112.70 | 124.25 | 110.25 | 115.15 | 2,381 | +0.70(+0.61%) |
Mar 30, 2017 | 109.20 | 121.45 | 109.20 | 114.45 | 2,640 | +3.50(+3.15%) |
Mar 29, 2017 | 110.25 | 113.40 | 108.50 | 110.95 | 478 | +0.00(+0.00%) |
Mar 28, 2017 | 110.95 | 114.80 | 108.85 | 110.95 | 1,231 | +1.40(+1.28%) |
Mar 27, 2017 | 110.95 | 111.91 | 108.50 | 109.55 | 583 | -2.80(-2.49%) |
Mar 24, 2017 | 114.09 | 114.09 | 110.25 | 112.35 | 768 | -1.40(-1.23%) |
Mar 23, 2017 | 121.24 | 121.24 | 110.60 | 113.75 | 866 | -3.15(-2.69%) |
Mar 22, 2017 | 120.40 | 127.40 | 109.55 | 116.90 | 4,001 | -3.85(-3.19%) |
Mar 21, 2017 | 127.75 | 128.10 | 114.45 | 120.75 | 2,143 | -8.05(-6.25%) |
Mar 20, 2017 | 124.56 | 131.60 | 123.20 | 128.80 | 2,412 | +4.20(+3.37%) |
Mar 17, 2017 | 118.30 | 130.55 | 112.35 | 124.60 | 2,632 | +6.30(+5.33%) |
Mar 16, 2017 | 120.75 | 121.11 | 115.85 | 118.30 | 300 | +0.00(+0.00%) |
Mar 15, 2017 | 110.25 | 121.80 | 110.25 | 118.30 | 1,415 | +7.35(+6.62%) |
Mar 14, 2017 | 111.30 | 112.00 | 109.55 | 110.95 | 1,319 | +1.05(+0.96%) |
Mar 13, 2017 | 111.30 | 112.70 | 109.55 | 109.90 | 1,068 | +0.00(+0.00%) |
Mar 10, 2017 | 109.90 | 110.25 | 109.17 | 109.90 | 779 | +1.05(+0.96%) |
Mar 09, 2017 | 110.60 | 115.67 | 108.50 | 108.85 | 1,851 | -1.40(-1.27%) |
Mar 08, 2017 | 110.95 | 112.00 | 109.20 | 110.25 | 993 | -1.75(-1.56%) |
Mar 07, 2017 | 112.00 | 112.35 | 109.20 | 112.00 | 1,912 | +2.10(+1.91%) |
Mar 06, 2017 | 110.95 | 111.30 | 108.85 | 109.90 | 1,438 | -1.05(-0.95%) |
Mar 03, 2017 | 113.05 | 114.45 | 109.20 | 110.95 | 1,765 | -3.15(-2.76%) |
Mar 02, 2017 | 112.00 | 118.12 | 111.30 | 114.10 | 2,229 | +2.10(+1.87%) |