Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 102.86 | 103.68 | 102.26 | 102.82 | 1,366,736 | +0.06(+0.06%) |
May 30, 2017 | 102.61 | 102.92 | 102.37 | 102.75 | 636,380 | -0.32(-0.31%) |
May 26, 2017 | 103.02 | 103.38 | 102.90 | 103.07 | 514,695 | +0.14(+0.13%) |
May 25, 2017 | 102.57 | 103.43 | 102.57 | 102.94 | 1,054,304 | +0.20(+0.20%) |
May 24, 2017 | 102.57 | 102.98 | 101.96 | 102.74 | 686,098 | +0.17(+0.16%) |
May 23, 2017 | 102.34 | 103.26 | 102.14 | 102.57 | 592,048 | +0.47(+0.46%) |
May 22, 2017 | 101.24 | 102.59 | 101.03 | 102.10 | 646,683 | +0.76(+0.75%) |
May 19, 2017 | 101.30 | 101.51 | 100.39 | 101.34 | 1,102,338 | +0.09(+0.09%) |
May 18, 2017 | 100.92 | 101.79 | 100.25 | 101.25 | 1,401,791 | +0.09(+0.09%) |
May 17, 2017 | 100.34 | 101.59 | 99.94 | 101.16 | 831,437 | +0.82(+0.82%) |
May 16, 2017 | 100.74 | 100.78 | 100.11 | 100.34 | 655,330 | -0.01(-0.01%) |
May 15, 2017 | 100.23 | 100.89 | 100.21 | 100.35 | 923,649 | +0.02(+0.02%) |
May 12, 2017 | 100.41 | 100.64 | 100.01 | 100.32 | 560,577 | -0.23(-0.23%) |
May 11, 2017 | 100.52 | 100.67 | 99.77 | 100.56 | 988,371 | -0.24(-0.24%) |
May 10, 2017 | 100.24 | 100.93 | 100.06 | 100.80 | 914,808 | +0.48(+0.48%) |
May 09, 2017 | 100.83 | 101.23 | 100.19 | 100.31 | 1,062,825 | -0.60(-0.59%) |
May 08, 2017 | 100.72 | 101.60 | 100.25 | 100.92 | 1,007,430 | +0.13(+0.13%) |
May 05, 2017 | 100.77 | 101.37 | 100.36 | 100.79 | 869,330 | +0.38(+0.38%) |
May 04, 2017 | 100.01 | 101.50 | 99.88 | 100.40 | 1,038,581 | +0.51(+0.51%) |
May 03, 2017 | 99.65 | 100.12 | 99.60 | 99.89 | 970,151 | +0.23(+0.23%) |
May 02, 2017 | 100.65 | 101.00 | 99.20 | 99.66 | 1,203,586 | -0.98(-0.97%) |
May 01, 2017 | 101.52 | 101.71 | 100.64 | 100.64 | 947,286 | -0.66(-0.65%) |
Apr 28, 2017 | 100.92 | 101.36 | 100.54 | 101.30 | 952,485 | +0.25(+0.25%) |
Apr 27, 2017 | 101.51 | 101.80 | 100.91 | 101.05 | 822,110 | -0.39(-0.39%) |
Apr 26, 2017 | 101.46 | 101.83 | 100.95 | 101.44 | 1,165,576 | -0.02(-0.02%) |
Apr 25, 2017 | 101.79 | 101.82 | 101.09 | 101.47 | 821,303 | -0.18(-0.18%) |
Apr 24, 2017 | 101.51 | 102.22 | 101.51 | 101.65 | 1,028,172 | +0.46(+0.46%) |
Apr 21, 2017 | 101.67 | 102.15 | 101.03 | 101.19 | 1,144,750 | -0.70(-0.69%) |
Apr 20, 2017 | 101.95 | 102.39 | 101.47 | 101.89 | 974,012 | -0.03(-0.03%) |
Apr 19, 2017 | 102.29 | 102.54 | 101.60 | 101.92 | 862,306 | -0.49(-0.48%) |
Apr 18, 2017 | 103.36 | 101.92 | 102.41 | 1,263,663 | +0.08(+0.08%) | |
Apr 17, 2017 | 102.03 | 102.37 | 101.59 | 102.33 | 1,781,538 | +0.50(+0.49%) |
Apr 13, 2017 | 102.35 | 102.61 | 101.78 | 101.83 | 613,614 | -0.66(-0.64%) |
Apr 12, 2017 | 102.10 | 102.68 | 101.57 | 102.48 | 874,463 | +0.34(+0.34%) |
Apr 11, 2017 | 101.82 | 102.18 | 101.37 | 102.14 | 1,399,512 | +0.06(+0.06%) |
Apr 10, 2017 | 102.55 | 102.78 | 101.79 | 102.07 | 1,912,746 | -1.37(-1.32%) |
Apr 07, 2017 | 103.66 | 103.96 | 103.35 | 103.44 | 911,991 | -0.03(-0.03%) |
Apr 06, 2017 | 104.02 | 104.22 | 103.34 | 103.47 | 1,220,442 | -0.46(-0.45%) |
Apr 05, 2017 | 104.57 | 104.98 | 103.85 | 103.94 | 1,204,734 | -0.62(-0.60%) |
Apr 04, 2017 | 105.02 | 105.12 | 104.26 | 104.56 | 1,331,339 | -0.22(-0.21%) |
Apr 03, 2017 | 104.84 | 105.08 | 104.43 | 104.78 | 1,450,588 | +0.00(+0.00%) |
Mar 31, 2017 | 105.13 | 105.41 | 104.76 | 104.78 | 1,081,608 | -0.14(-0.14%) |
Mar 30, 2017 | 105.93 | 106.23 | 104.82 | 104.93 | 1,160,405 | -1.06(-1.00%) |
Mar 29, 2017 | 106.32 | 106.70 | 105.99 | 105.99 | 1,251,555 | -0.44(-0.41%) |
Mar 28, 2017 | 106.07 | 106.74 | 105.76 | 106.43 | 3,239,638 | +0.20(+0.19%) |
Mar 27, 2017 | 106.26 | 106.51 | 105.70 | 106.23 | 2,186,363 | -0.14(-0.13%) |
Mar 24, 2017 | 106.75 | 106.87 | 106.03 | 106.37 | 818,857 | -0.08(-0.08%) |
Mar 23, 2017 | 106.69 | 107.22 | 106.15 | 106.45 | 1,706,353 | -0.38(-0.36%) |
Mar 22, 2017 | 107.73 | 107.83 | 106.37 | 106.83 | 1,765,958 | -0.78(-0.72%) |
Mar 21, 2017 | 109.18 | 109.30 | 106.95 | 107.61 | 2,671,523 | -3.11(-2.81%) |
Mar 20, 2017 | 110.80 | 111.19 | 110.40 | 110.72 | 995,108 | -0.04(-0.04%) |
Mar 17, 2017 | 111.22 | 111.43 | 110.71 | 110.75 | 1,640,568 | -0.14(-0.12%) |
Mar 16, 2017 | 110.88 | 111.11 | 110.39 | 110.89 | 1,902,370 | -0.34(-0.30%) |
Mar 15, 2017 | 111.12 | 111.95 | 110.83 | 111.23 | 1,520,995 | +0.18(+0.16%) |
Mar 14, 2017 | 111.16 | 111.31 | 110.60 | 111.05 | 1,154,111 | -0.15(-0.14%) |
Mar 13, 2017 | 111.51 | 111.59 | 110.81 | 111.20 | 1,441,333 | -0.30(-0.27%) |
Mar 10, 2017 | 112.26 | 112.27 | 111.27 | 111.51 | 1,546,973 | -0.16(-0.14%) |
Mar 09, 2017 | 111.08 | 111.88 | 110.92 | 111.67 | 1,851,737 | +1.00(+0.90%) |
Mar 08, 2017 | 111.07 | 111.35 | 110.67 | 110.67 | 2,566,192 | -0.58(-0.52%) |
Mar 07, 2017 | 111.91 | 112.19 | 111.16 | 111.25 | 1,227,473 | -0.66(-0.59%) |
Mar 06, 2017 | 111.75 | 112.36 | 111.46 | 111.91 | 1,082,246 | -0.40(-0.36%) |
Mar 03, 2017 | 112.59 | 112.89 | 112.02 | 112.31 | 1,385,051 | -0.37(-0.33%) |
Mar 02, 2017 | 112.52 | 113.14 | 112.34 | 112.67 | 998,927 | +0.21(+0.18%) |