Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 102.66 | 103.23 | 101.53 | 103.18 | 55,475 | +1.00(+0.97%) |
May 30, 2017 | 103.78 | 103.94 | 102.13 | 102.18 | 47,789 | -1.76(-1.69%) |
May 26, 2017 | 105.03 | 105.29 | 103.81 | 103.94 | 23,678 | -1.15(-1.10%) |
May 25, 2017 | 106.21 | 106.21 | 104.95 | 105.09 | 49,608 | -0.43(-0.41%) |
May 24, 2017 | 105.29 | 105.88 | 104.02 | 105.53 | 33,966 | +0.08(+0.07%) |
May 23, 2017 | 105.91 | 105.97 | 105.01 | 105.45 | 22,832 | -0.29(-0.27%) |
May 22, 2017 | 105.29 | 105.77 | 104.81 | 105.73 | 16,879 | +0.64(+0.61%) |
May 19, 2017 | 106.18 | 106.80 | 105.03 | 105.09 | 26,532 | -0.92(-0.87%) |
May 18, 2017 | 104.81 | 106.34 | 104.81 | 106.01 | 41,906 | +1.40(+1.34%) |
May 17, 2017 | 106.15 | 106.41 | 104.56 | 104.61 | 40,784 | -2.86(-2.66%) |
May 16, 2017 | 107.08 | 107.52 | 106.67 | 107.47 | 84,396 | +0.76(+0.71%) |
May 15, 2017 | 105.97 | 107.08 | 105.90 | 106.71 | 32,730 | +1.32(+1.25%) |
May 12, 2017 | 104.28 | 105.69 | 104.13 | 105.39 | 73,344 | +1.04(+0.99%) |
May 11, 2017 | 104.23 | 104.54 | 103.51 | 104.35 | 66,164 | +0.05(+0.05%) |
May 10, 2017 | 104.68 | 104.76 | 103.36 | 104.31 | 75,211 | -0.53(-0.51%) |
May 09, 2017 | 103.80 | 104.91 | 103.80 | 104.84 | 34,783 | +1.29(+1.25%) |
May 08, 2017 | 106.06 | 106.06 | 103.27 | 103.55 | 72,393 | -2.84(-2.67%) |
May 05, 2017 | 107.06 | 107.08 | 105.58 | 106.39 | 27,126 | -0.73(-0.68%) |
May 04, 2017 | 106.60 | 107.19 | 106.42 | 107.12 | 54,901 | +1.05(+0.99%) |
May 03, 2017 | 105.63 | 106.18 | 105.09 | 106.07 | 29,298 | +0.27(+0.25%) |
May 02, 2017 | 106.99 | 107.03 | 105.28 | 105.80 | 24,599 | -0.98(-0.91%) |
May 01, 2017 | 106.09 | 106.92 | 105.72 | 106.78 | 55,863 | +0.83(+0.78%) |
Apr 28, 2017 | 105.27 | 106.06 | 104.89 | 105.95 | 32,381 | +0.56(+0.53%) |
Apr 27, 2017 | 105.27 | 105.86 | 104.80 | 105.39 | 23,376 | +0.19(+0.18%) |
Apr 26, 2017 | 104.91 | 105.58 | 104.75 | 105.20 | 36,688 | +0.22(+0.21%) |
Apr 25, 2017 | 104.01 | 105.22 | 103.58 | 104.98 | 47,054 | +1.81(+1.76%) |
Apr 24, 2017 | 102.59 | 103.31 | 102.27 | 103.17 | 26,751 | +1.78(+1.75%) |
Apr 21, 2017 | 102.63 | 102.63 | 101.19 | 101.39 | 30,781 | -1.16(-1.13%) |
Apr 20, 2017 | 102.08 | 102.96 | 101.61 | 102.56 | 37,607 | +0.78(+0.77%) |
Apr 19, 2017 | 101.98 | 102.60 | 101.36 | 101.78 | 36,117 | +0.26(+0.25%) |
Apr 18, 2017 | 102.32 | 102.32 | 100.72 | 101.52 | 26,901 | -1.27(-1.24%) |
Apr 17, 2017 | 102.47 | 102.89 | 101.86 | 102.80 | 21,339 | +0.12(+0.11%) |
Apr 13, 2017 | 101.39 | 103.14 | 101.39 | 102.68 | 32,275 | +1.30(+1.28%) |
Apr 12, 2017 | 101.46 | 101.75 | 100.90 | 101.38 | 41,809 | +0.77(+0.76%) |
Apr 11, 2017 | 100.74 | 100.90 | 99.63 | 100.61 | 39,212 | -0.30(-0.29%) |
Apr 10, 2017 | 101.39 | 102.08 | 100.86 | 100.90 | 25,232 | -0.45(-0.45%) |
Apr 07, 2017 | 100.45 | 101.47 | 100.12 | 101.36 | 26,311 | +0.61(+0.61%) |
Apr 06, 2017 | 100.91 | 101.09 | 99.96 | 100.74 | 36,785 | +0.17(+0.17%) |
Apr 05, 2017 | 102.96 | 103.06 | 100.38 | 100.58 | 55,934 | -2.08(-2.03%) |
Apr 04, 2017 | 102.50 | 103.12 | 102.17 | 102.66 | 52,408 | +0.07(+0.07%) |
Apr 03, 2017 | 104.00 | 104.51 | 102.53 | 102.59 | 162,071 | -1.28(-1.24%) |
Mar 31, 2017 | 103.46 | 104.30 | 103.36 | 103.87 | 66,326 | +0.24(+0.23%) |
Mar 30, 2017 | 104.28 | 104.28 | 103.06 | 103.63 | 42,159 | -0.55(-0.53%) |
Mar 29, 2017 | 103.78 | 105.09 | 103.70 | 104.19 | 62,476 | +1.17(+1.14%) |
Mar 28, 2017 | 103.27 | 103.89 | 102.61 | 103.01 | 26,783 | -0.31(-0.30%) |
Mar 27, 2017 | 101.44 | 103.47 | 100.61 | 103.32 | 43,355 | +1.00(+0.97%) |
Mar 24, 2017 | 101.94 | 102.60 | 101.46 | 102.32 | 30,632 | +0.63(+0.62%) |
Mar 23, 2017 | 102.08 | 102.60 | 101.50 | 101.69 | 52,993 | -0.81(-0.79%) |
Mar 22, 2017 | 101.94 | 102.72 | 101.48 | 102.50 | 42,759 | +0.66(+0.65%) |
Mar 21, 2017 | 106.53 | 106.54 | 101.72 | 101.84 | 111,193 | -4.33(-4.08%) |
Mar 20, 2017 | 104.64 | 106.27 | 104.64 | 106.17 | 52,277 | +2.19(+2.11%) |
Mar 17, 2017 | 103.84 | 104.57 | 103.41 | 103.98 | 49,320 | -0.66(-0.63%) |
Mar 16, 2017 | 105.59 | 105.63 | 104.23 | 104.64 | 67,138 | -1.29(-1.22%) |
Mar 15, 2017 | 104.48 | 106.30 | 104.40 | 105.93 | 75,266 | +1.64(+1.57%) |
Mar 14, 2017 | 105.03 | 105.03 | 103.91 | 104.30 | 36,148 | -1.18(-1.12%) |
Mar 13, 2017 | 105.33 | 105.67 | 104.53 | 105.48 | 39,708 | +0.23(+0.21%) |
Mar 10, 2017 | 104.88 | 105.32 | 103.62 | 105.25 | 32,309 | +0.85(+0.81%) |
Mar 09, 2017 | 103.58 | 104.87 | 103.24 | 104.40 | 77,854 | +0.66(+0.64%) |
Mar 08, 2017 | 102.66 | 104.68 | 102.66 | 103.74 | 45,028 | +1.44(+1.41%) |
Mar 07, 2017 | 102.62 | 103.38 | 101.85 | 102.30 | 54,987 | -1.48(-1.43%) |
Mar 06, 2017 | 104.32 | 104.32 | 103.23 | 103.78 | 31,574 | -0.96(-0.91%) |
Mar 03, 2017 | 103.97 | 105.05 | 103.59 | 104.74 | 57,879 | +0.58(+0.56%) |
Mar 02, 2017 | 103.97 | 105.91 | 103.07 | 104.16 | 100,926 | -0.38(-0.37%) |