Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 105.04 | 105.15 | 103.57 | 103.83 | 3,308,033 | -1.12(-1.07%) |
May 30, 2017 | 104.82 | 105.14 | 104.56 | 104.95 | 1,452,394 | +0.13(+0.12%) |
May 26, 2017 | 104.37 | 104.97 | 104.23 | 104.82 | 1,293,626 | +0.27(+0.26%) |
May 25, 2017 | 104.47 | 104.70 | 103.81 | 104.55 | 1,685,095 | +0.41(+0.39%) |
May 24, 2017 | 103.87 | 104.68 | 103.47 | 104.14 | 1,157,220 | +0.27(+0.26%) |
May 23, 2017 | 103.83 | 104.39 | 103.59 | 103.87 | 1,452,043 | +0.14(+0.14%) |
May 22, 2017 | 104.50 | 104.50 | 103.16 | 103.73 | 1,511,564 | -0.29(-0.28%) |
May 19, 2017 | 103.84 | 104.44 | 103.36 | 104.01 | 1,653,872 | +0.36(+0.35%) |
May 18, 2017 | 102.65 | 104.12 | 102.30 | 103.65 | 2,244,531 | +0.86(+0.84%) |
May 17, 2017 | 105.16 | 104.91 | 102.78 | 102.79 | 2,263,128 | -2.37(-2.25%) |
May 16, 2017 | 104.27 | 105.17 | 104.14 | 105.16 | 1,866,166 | +0.92(+0.88%) |
May 15, 2017 | 104.19 | 104.73 | 104.07 | 104.24 | 1,303,325 | -0.04(-0.04%) |
May 12, 2017 | 104.44 | 104.82 | 104.13 | 104.28 | 823,205 | -0.18(-0.18%) |
May 11, 2017 | 104.97 | 105.13 | 103.70 | 104.46 | 1,266,920 | -0.96(-0.91%) |
May 10, 2017 | 105.64 | 105.81 | 105.08 | 105.42 | 1,004,444 | -0.21(-0.20%) |
May 09, 2017 | 105.21 | 106.02 | 105.08 | 105.63 | 1,158,914 | +0.20(+0.19%) |
May 08, 2017 | 105.67 | 105.93 | 105.23 | 105.43 | 1,140,615 | -0.15(-0.14%) |
May 05, 2017 | 105.97 | 106.00 | 104.95 | 105.58 | 1,481,254 | -0.12(-0.11%) |
May 04, 2017 | 104.54 | 105.79 | 104.23 | 105.70 | 2,479,324 | +1.38(+1.33%) |
May 03, 2017 | 104.90 | 105.30 | 103.69 | 104.32 | 1,192,080 | -0.16(-0.16%) |
May 02, 2017 | 103.98 | 104.69 | 103.80 | 104.48 | 1,410,594 | +0.67(+0.65%) |
May 01, 2017 | 104.04 | 104.90 | 103.81 | 103.81 | 1,424,863 | -0.66(-0.64%) |
Apr 28, 2017 | 105.34 | 105.51 | 103.96 | 104.47 | 2,293,094 | -0.28(-0.27%) |
Apr 27, 2017 | 103.40 | 105.00 | 103.01 | 104.75 | 1,889,830 | +1.45(+1.40%) |
Apr 26, 2017 | 103.27 | 103.63 | 102.39 | 103.31 | 1,966,115 | -0.07(-0.07%) |
Apr 25, 2017 | 103.01 | 103.46 | 102.39 | 103.38 | 1,712,343 | +1.08(+1.05%) |
Apr 24, 2017 | 102.68 | 102.90 | 101.57 | 102.30 | 2,144,137 | +0.98(+0.96%) |
Apr 21, 2017 | 100.96 | 101.50 | 100.54 | 101.33 | 2,465,491 | +0.18(+0.18%) |
Apr 20, 2017 | 100.24 | 101.61 | 99.01 | 101.14 | 5,193,161 | +3.90(+4.01%) |
Apr 19, 2017 | 97.41 | 97.53 | 96.82 | 97.25 | 2,068,874 | +0.15(+0.15%) |
Apr 18, 2017 | 97.25 | 96.66 | 97.10 | 1,383,124 | +0.07(+0.07%) | |
Apr 17, 2017 | 96.65 | 97.20 | 96.47 | 97.03 | 1,096,711 | +0.78(+0.81%) |
Apr 13, 2017 | 97.38 | 97.69 | 96.24 | 96.25 | 1,395,679 | -1.44(-1.47%) |
Apr 12, 2017 | 97.50 | 97.92 | 97.25 | 97.69 | 1,596,895 | +0.17(+0.18%) |
Apr 11, 2017 | 96.95 | 97.57 | 96.61 | 97.52 | 1,105,758 | +0.17(+0.18%) |
Apr 10, 2017 | 97.69 | 97.94 | 97.13 | 97.35 | 810,465 | -0.38(-0.39%) |
Apr 07, 2017 | 97.04 | 97.82 | 96.92 | 97.73 | 1,461,014 | +0.81(+0.84%) |
Apr 06, 2017 | 96.58 | 97.29 | 96.38 | 96.92 | 1,297,107 | +0.37(+0.38%) |
Apr 05, 2017 | 96.26 | 97.47 | 95.92 | 96.54 | 1,661,102 | +0.28(+0.29%) |
Apr 04, 2017 | 96.48 | 96.80 | 95.64 | 96.26 | 1,657,056 | -0.07(-0.07%) |
Apr 03, 2017 | 96.74 | 97.32 | 95.54 | 96.33 | 1,664,130 | -0.49(-0.51%) |
Mar 31, 2017 | 96.75 | 97.17 | 96.59 | 96.83 | 897,386 | -0.01(-0.01%) |
Mar 30, 2017 | 96.80 | 97.29 | 96.55 | 96.83 | 1,230,496 | +0.02(+0.02%) |
Mar 29, 2017 | 96.99 | 97.45 | 96.34 | 96.81 | 1,883,192 | -0.25(-0.26%) |
Mar 28, 2017 | 96.52 | 97.38 | 96.47 | 97.06 | 1,049,991 | +0.46(+0.48%) |
Mar 27, 2017 | 95.79 | 96.79 | 95.57 | 96.60 | 2,023,884 | +0.01(+0.01%) |
Mar 24, 2017 | 97.07 | 97.44 | 96.25 | 96.60 | 1,097,785 | -0.41(-0.42%) |
Mar 23, 2017 | 97.06 | 97.78 | 96.52 | 97.00 | 1,508,471 | -0.28(-0.29%) |
Mar 22, 2017 | 96.26 | 97.39 | 95.43 | 97.29 | 1,894,235 | +1.16(+1.20%) |
Mar 21, 2017 | 97.28 | 97.80 | 96.02 | 96.13 | 2,910,875 | -1.30(-1.34%) |
Mar 20, 2017 | 97.86 | 97.86 | 96.96 | 97.43 | 1,226,944 | -0.39(-0.40%) |
Mar 17, 2017 | 97.60 | 97.99 | 97.33 | 97.82 | 2,368,591 | +0.64(+0.66%) |
Mar 16, 2017 | 97.63 | 97.93 | 96.88 | 97.18 | 1,435,982 | -0.40(-0.41%) |
Mar 15, 2017 | 96.93 | 97.75 | 96.65 | 97.58 | 1,863,798 | +0.77(+0.79%) |
Mar 14, 2017 | 96.85 | 97.16 | 96.23 | 96.81 | 1,375,644 | -0.55(-0.56%) |
Mar 13, 2017 | 97.23 | 97.53 | 96.82 | 97.36 | 1,026,667 | -0.00(-0.00%) |
Mar 10, 2017 | 97.24 | 97.80 | 96.97 | 97.36 | 1,277,790 | +0.53(+0.54%) |
Mar 09, 2017 | 96.97 | 97.32 | 96.73 | 96.83 | 1,756,798 | -0.25(-0.25%) |
Mar 08, 2017 | 96.77 | 98.48 | 96.59 | 97.08 | 2,184,146 | +0.13(+0.14%) |
Mar 07, 2017 | 96.93 | 97.37 | 96.89 | 96.95 | 1,344,093 | -0.23(-0.23%) |
Mar 06, 2017 | 97.14 | 97.64 | 96.89 | 97.18 | 1,308,281 | -0.19(-0.20%) |
Mar 03, 2017 | 97.65 | 97.89 | 96.93 | 97.37 | 1,239,319 | -0.32(-0.33%) |
Mar 02, 2017 | 98.19 | 98.24 | 97.49 | 97.70 | 1,395,548 | -0.75(-0.76%) |