Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 101.48 | 102.61 | 100.91 | 102.47 | 427,089 | +1.56(+1.55%) |
May 30, 2017 | 101.15 | 101.91 | 99.75 | 100.91 | 520,296 | -0.09(-0.09%) |
May 26, 2017 | 101.05 | 101.76 | 100.06 | 101.00 | 549,351 | -0.43(-0.42%) |
May 25, 2017 | 104.32 | 104.58 | 101.10 | 101.43 | 761,968 | -2.84(-2.72%) |
May 24, 2017 | 103.99 | 104.41 | 101.81 | 104.27 | 540,750 | -0.24(-0.23%) |
May 23, 2017 | 105.79 | 105.79 | 102.99 | 104.51 | 639,302 | -0.62(-0.59%) |
May 22, 2017 | 101.10 | 105.50 | 100.20 | 105.12 | 1,282,361 | +4.92(+4.92%) |
May 19, 2017 | 106.02 | 106.21 | 99.94 | 100.20 | 1,312,592 | -5.02(-4.77%) |
May 18, 2017 | 118.19 | 118.29 | 104.51 | 105.22 | 2,731,472 | -0.47(-0.45%) |
May 17, 2017 | 107.44 | 107.44 | 104.27 | 105.69 | 1,076,694 | -2.42(-2.23%) |
May 16, 2017 | 113.65 | 113.65 | 107.11 | 108.11 | 805,641 | -5.87(-5.15%) |
May 15, 2017 | 116.82 | 118.67 | 113.70 | 113.98 | 706,520 | -1.56(-1.35%) |
May 12, 2017 | 114.59 | 116.02 | 113.17 | 115.54 | 548,892 | +0.61(+0.54%) |
May 11, 2017 | 115.26 | 117.25 | 112.84 | 114.93 | 585,381 | -1.14(-0.98%) |
May 10, 2017 | 110.81 | 116.58 | 110.81 | 116.06 | 644,429 | +4.78(+4.30%) |
May 09, 2017 | 112.09 | 112.84 | 110.62 | 111.28 | 259,409 | -0.76(-0.68%) |
May 08, 2017 | 112.51 | 112.51 | 111.04 | 112.04 | 281,959 | +0.28(+0.25%) |
May 05, 2017 | 110.19 | 112.42 | 109.53 | 111.75 | 302,016 | +1.85(+1.68%) |
May 04, 2017 | 111.04 | 111.47 | 109.06 | 109.91 | 261,992 | -0.76(-0.68%) |
May 03, 2017 | 110.19 | 110.71 | 109.53 | 110.67 | 243,042 | +0.00(+0.00%) |
May 02, 2017 | 108.49 | 110.76 | 107.97 | 110.67 | 403,016 | +2.75(+2.54%) |
May 01, 2017 | 108.91 | 109.72 | 107.26 | 107.92 | 274,803 | -0.81(-0.74%) |
Apr 28, 2017 | 108.77 | 109.03 | 107.40 | 108.72 | 627,218 | +0.14(+0.13%) |
Apr 27, 2017 | 107.82 | 108.77 | 105.98 | 108.58 | 437,598 | +1.04(+0.97%) |
Apr 26, 2017 | 107.40 | 109.39 | 106.92 | 107.54 | 345,362 | +0.43(+0.40%) |
Apr 25, 2017 | 106.92 | 107.68 | 105.41 | 107.11 | 311,501 | +0.71(+0.67%) |
Apr 24, 2017 | 107.97 | 107.97 | 105.31 | 106.40 | 444,915 | +0.19(+0.18%) |
Apr 21, 2017 | 107.97 | 108.06 | 106.02 | 106.21 | 382,034 | -1.61(-1.49%) |
Apr 20, 2017 | 104.32 | 108.01 | 104.04 | 107.82 | 834,730 | +4.45(+4.31%) |
Apr 19, 2017 | 102.66 | 104.18 | 102.66 | 103.37 | 499,749 | +1.52(+1.49%) |
Apr 18, 2017 | 102.28 | 102.28 | 99.49 | 101.86 | 800,938 | -3.17(-3.02%) |
Apr 17, 2017 | 104.56 | 105.12 | 103.61 | 105.03 | 271,063 | +0.90(+0.86%) |
Apr 13, 2017 | 105.41 | 105.74 | 103.70 | 104.13 | 337,069 | -1.52(-1.43%) |
Apr 12, 2017 | 106.78 | 107.07 | 104.84 | 105.65 | 421,158 | -1.42(-1.33%) |
Apr 11, 2017 | 102.76 | 108.11 | 100.30 | 107.07 | 1,413,640 | +4.07(+3.95%) |
Apr 10, 2017 | 104.04 | 106.12 | 102.24 | 102.99 | 526,234 | -0.76(-0.73%) |
Apr 07, 2017 | 106.02 | 106.02 | 103.14 | 103.75 | 551,739 | -2.51(-2.36%) |
Apr 06, 2017 | 103.66 | 106.69 | 103.66 | 106.26 | 711,418 | +3.55(+3.46%) |
Apr 05, 2017 | 107.29 | 108.32 | 102.66 | 102.71 | 998,313 | -4.95(-4.60%) |
Apr 04, 2017 | 111.81 | 112.85 | 106.96 | 107.66 | 907,031 | -4.67(-4.16%) |
Apr 03, 2017 | 113.61 | 114.16 | 111.34 | 112.33 | 418,511 | -0.94(-0.83%) |
Mar 31, 2017 | 115.02 | 116.01 | 113.18 | 113.28 | 286,085 | -1.56(-1.36%) |
Mar 30, 2017 | 114.60 | 115.35 | 113.61 | 114.83 | 287,766 | +0.05(+0.04%) |
Mar 29, 2017 | 114.50 | 115.87 | 114.13 | 114.79 | 458,415 | +0.42(+0.37%) |
Mar 28, 2017 | 112.15 | 114.98 | 111.58 | 114.36 | 382,392 | +2.03(+1.81%) |
Mar 27, 2017 | 110.64 | 113.37 | 110.59 | 112.33 | 304,898 | +0.52(+0.46%) |
Mar 24, 2017 | 112.10 | 112.76 | 111.25 | 111.81 | 328,104 | -0.47(-0.42%) |
Mar 23, 2017 | 110.73 | 113.42 | 110.35 | 112.29 | 677,620 | +2.74(+2.50%) |
Mar 22, 2017 | 108.04 | 109.55 | 106.81 | 109.55 | 345,506 | +2.03(+1.89%) |
Mar 21, 2017 | 109.69 | 110.40 | 106.72 | 107.52 | 595,262 | -2.08(-1.89%) |
Mar 20, 2017 | 111.81 | 111.81 | 109.46 | 109.60 | 357,195 | -2.17(-1.94%) |
Mar 17, 2017 | 111.06 | 112.00 | 110.16 | 111.77 | 537,870 | +0.57(+0.51%) |
Mar 16, 2017 | 111.39 | 111.91 | 110.16 | 111.20 | 326,191 | -0.28(-0.25%) |
Mar 15, 2017 | 110.78 | 112.15 | 109.83 | 111.48 | 415,542 | +0.90(+0.81%) |
Mar 14, 2017 | 110.07 | 111.08 | 109.31 | 110.59 | 333,435 | +0.94(+0.86%) |
Mar 13, 2017 | 111.01 | 111.63 | 109.03 | 109.64 | 505,099 | -1.51(-1.36%) |
Mar 10, 2017 | 110.92 | 112.29 | 109.83 | 111.16 | 700,577 | +1.32(+1.20%) |
Mar 09, 2017 | 112.10 | 114.32 | 108.89 | 109.83 | 1,522,212 | -1.65(-1.48%) |
Mar 08, 2017 | 103.61 | 112.62 | 103.56 | 111.48 | 4,838,776 | +17.22(+18.27%) |
Mar 07, 2017 | 93.18 | 94.36 | 92.61 | 94.26 | 871,135 | +0.66(+0.71%) |
Mar 06, 2017 | 94.22 | 94.36 | 92.14 | 93.60 | 665,375 | -0.75(-0.80%) |
Mar 03, 2017 | 96.43 | 96.86 | 93.08 | 94.36 | 514,426 | -2.45(-2.53%) |
Mar 02, 2017 | 92.85 | 97.52 | 92.85 | 96.81 | 468,613 | +4.06(+4.37%) |