Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 110.45 | 110.59 | 109.61 | 109.92 | 2,609,030 | +0.18(+0.16%) |
May 30, 2017 | 109.51 | 110.09 | 109.38 | 109.74 | 3,633,663 | -0.48(-0.43%) |
May 26, 2017 | 110.23 | 110.94 | 109.83 | 110.22 | 2,375,601 | +0.32(+0.29%) |
May 25, 2017 | 110.41 | 110.79 | 109.56 | 109.89 | 3,110,716 | -0.31(-0.28%) |
May 24, 2017 | 109.47 | 110.25 | 109.32 | 110.21 | 2,218,089 | +0.58(+0.53%) |
May 23, 2017 | 109.38 | 110.09 | 108.64 | 109.63 | 4,143,728 | +0.38(+0.35%) |
May 22, 2017 | 109.58 | 109.96 | 107.82 | 109.25 | 4,927,586 | +0.73(+0.67%) |
May 19, 2017 | 108.05 | 109.72 | 106.82 | 108.52 | 12,363,463 | +7.39(+7.30%) |
May 18, 2017 | 100.70 | 101.90 | 99.74 | 101.14 | 3,652,215 | -0.50(-0.49%) |
May 17, 2017 | 103.05 | 102.74 | 101.48 | 101.64 | 3,085,889 | -1.41(-1.37%) |
May 16, 2017 | 102.42 | 103.19 | 102.17 | 103.05 | 3,568,005 | +0.90(+0.88%) |
May 15, 2017 | 101.99 | 102.30 | 101.67 | 102.15 | 2,816,247 | +0.62(+0.61%) |
May 12, 2017 | 101.47 | 101.59 | 100.86 | 101.53 | 1,583,566 | -0.32(-0.32%) |
May 11, 2017 | 101.83 | 102.44 | 100.79 | 101.85 | 1,812,572 | -0.07(-0.07%) |
May 10, 2017 | 101.88 | 102.48 | 101.76 | 101.92 | 2,411,806 | -0.03(-0.03%) |
May 09, 2017 | 101.39 | 102.36 | 101.29 | 101.95 | 2,294,683 | +0.84(+0.83%) |
May 08, 2017 | 101.38 | 101.55 | 100.73 | 101.11 | 1,626,972 | -0.42(-0.41%) |
May 05, 2017 | 100.17 | 101.56 | 99.98 | 101.53 | 1,677,560 | +0.97(+0.96%) |
May 04, 2017 | 99.65 | 100.61 | 99.11 | 100.56 | 4,112,015 | +1.11(+1.12%) |
May 03, 2017 | 99.04 | 99.64 | 98.55 | 99.45 | 2,243,068 | -0.13(-0.13%) |
May 02, 2017 | 100.78 | 101.38 | 99.11 | 99.57 | 2,955,961 | -0.93(-0.93%) |
May 01, 2017 | 100.76 | 101.24 | 100.47 | 100.51 | 2,014,704 | +0.32(+0.32%) |
Apr 28, 2017 | 99.64 | 100.40 | 98.59 | 100.18 | 2,559,791 | +0.39(+0.39%) |
Apr 27, 2017 | 100.98 | 101.14 | 99.22 | 99.80 | 2,935,834 | -1.23(-1.22%) |
Apr 26, 2017 | 101.51 | 102.13 | 100.98 | 101.03 | 2,459,924 | -0.54(-0.53%) |
Apr 25, 2017 | 100.25 | 102.44 | 100.15 | 101.56 | 3,705,518 | +2.60(+2.63%) |
Apr 24, 2017 | 97.85 | 99.27 | 97.79 | 98.96 | 3,020,695 | +2.43(+2.52%) |
Apr 21, 2017 | 97.88 | 98.26 | 96.08 | 96.53 | 2,256,116 | -1.13(-1.16%) |
Apr 20, 2017 | 96.94 | 97.97 | 96.28 | 97.66 | 2,243,733 | +0.52(+0.54%) |
Apr 19, 2017 | 97.66 | 97.83 | 96.84 | 97.14 | 1,624,514 | -0.22(-0.23%) |
Apr 18, 2017 | 96.96 | 97.73 | 96.79 | 97.36 | 1,883,286 | -0.30(-0.30%) |
Apr 17, 2017 | 97.29 | 97.83 | 96.72 | 97.66 | 2,207,447 | +0.72(+0.74%) |
Apr 13, 2017 | 97.93 | 98.35 | 96.91 | 96.94 | 2,608,273 | -1.21(-1.23%) |
Apr 12, 2017 | 99.63 | 99.81 | 98.09 | 98.15 | 2,326,429 | -1.62(-1.63%) |
Apr 11, 2017 | 98.76 | 99.98 | 98.17 | 99.78 | 3,171,405 | +1.37(+1.40%) |
Apr 10, 2017 | 98.24 | 98.93 | 98.00 | 98.41 | 1,158,884 | +0.28(+0.28%) |
Apr 07, 2017 | 99.08 | 99.49 | 98.10 | 98.13 | 1,486,887 | -1.01(-1.01%) |
Apr 06, 2017 | 98.40 | 99.54 | 98.02 | 99.13 | 1,800,774 | +1.07(+1.09%) |
Apr 05, 2017 | 98.74 | 99.67 | 97.78 | 98.06 | 1,473,710 | -0.22(-0.23%) |
Apr 04, 2017 | 97.78 | 98.41 | 97.39 | 98.29 | 1,411,242 | +0.65(+0.66%) |
Apr 03, 2017 | 97.81 | 98.07 | 96.92 | 97.64 | 1,829,634 | -0.07(-0.07%) |
Mar 31, 2017 | 97.66 | 98.62 | 97.28 | 97.71 | 2,515,442 | -0.28(-0.28%) |
Mar 30, 2017 | 97.24 | 98.23 | 97.17 | 97.99 | 1,215,969 | +0.89(+0.92%) |
Mar 29, 2017 | 96.63 | 97.24 | 96.37 | 97.10 | 1,799,200 | +0.40(+0.42%) |
Mar 28, 2017 | 95.79 | 96.88 | 95.79 | 96.70 | 2,089,172 | +1.04(+1.09%) |
Mar 27, 2017 | 96.06 | 96.40 | 95.47 | 95.66 | 3,890,961 | -1.62(-1.67%) |
Mar 24, 2017 | 97.77 | 98.41 | 96.71 | 97.28 | 2,066,509 | -0.49(-0.50%) |
Mar 23, 2017 | 98.07 | 98.82 | 97.53 | 97.77 | 1,172,305 | -0.21(-0.22%) |
Mar 22, 2017 | 97.92 | 98.41 | 97.39 | 97.99 | 1,849,107 | +0.14(+0.15%) |
Mar 21, 2017 | 99.32 | 99.52 | 97.42 | 97.84 | 2,533,860 | -1.13(-1.15%) |
Mar 20, 2017 | 98.60 | 99.25 | 98.10 | 98.98 | 1,523,819 | +0.38(+0.39%) |
Mar 17, 2017 | 98.85 | 99.18 | 98.40 | 98.59 | 4,617,970 | -0.25(-0.25%) |
Mar 16, 2017 | 99.26 | 99.32 | 98.57 | 98.84 | 1,544,719 | -0.05(-0.05%) |
Mar 15, 2017 | 97.83 | 99.37 | 97.45 | 98.90 | 2,890,276 | +1.41(+1.45%) |
Mar 14, 2017 | 97.57 | 97.83 | 96.98 | 97.49 | 1,684,960 | -0.60(-0.61%) |
Mar 13, 2017 | 98.34 | 98.79 | 97.61 | 98.08 | 1,625,106 | -0.04(-0.04%) |
Mar 10, 2017 | 98.04 | 98.19 | 97.19 | 98.12 | 2,102,593 | +0.30(+0.31%) |
Mar 09, 2017 | 98.67 | 98.99 | 97.13 | 97.82 | 2,381,172 | -0.79(-0.81%) |
Mar 08, 2017 | 98.58 | 99.36 | 98.32 | 98.61 | 2,120,304 | +0.21(+0.21%) |
Mar 07, 2017 | 98.93 | 99.04 | 98.21 | 98.41 | 1,837,238 | -0.54(-0.54%) |
Mar 06, 2017 | 98.11 | 99.14 | 97.93 | 98.94 | 1,892,700 | +0.01(+0.01%) |
Mar 03, 2017 | 97.67 | 99.09 | 97.17 | 98.93 | 2,113,895 | +1.15(+1.18%) |
Mar 02, 2017 | 98.88 | 99.29 | 97.64 | 97.78 | 2,631,532 | -1.50(-1.51%) |