Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 104.90 | 105.06 | 103.38 | 104.96 | 1,290,658 | +0.36(+0.34%) |
May 30, 2017 | 105.26 | 106.01 | 104.05 | 104.61 | 1,433,967 | +0.30(+0.29%) |
May 26, 2017 | 105.57 | 106.05 | 104.30 | 104.31 | 1,350,344 | -1.67(-1.58%) |
May 25, 2017 | 106.59 | 107.99 | 104.96 | 105.98 | 3,950,204 | +4.89(+4.84%) |
May 24, 2017 | 101.28 | 101.44 | 99.43 | 101.09 | 2,456,468 | -0.34(-0.33%) |
May 23, 2017 | 102.04 | 103.53 | 101.14 | 101.43 | 1,682,755 | +0.26(+0.26%) |
May 22, 2017 | 100.42 | 101.76 | 100.04 | 101.17 | 1,469,679 | +1.69(+1.70%) |
May 19, 2017 | 98.20 | 100.12 | 95.95 | 99.47 | 1,597,900 | +1.31(+1.33%) |
May 18, 2017 | 96.96 | 99.43 | 96.20 | 98.17 | 1,512,612 | +1.60(+1.66%) |
May 17, 2017 | 98.17 | 98.23 | 96.47 | 96.56 | 1,170,397 | -1.60(-1.63%) |
May 16, 2017 | 99.04 | 99.59 | 97.86 | 98.17 | 1,199,988 | -1.35(-1.36%) |
May 15, 2017 | 99.27 | 100.02 | 99.26 | 99.52 | 803,857 | +0.30(+0.30%) |
May 12, 2017 | 99.22 | 99.74 | 97.60 | 99.22 | 894,809 | -0.73(-0.73%) |
May 11, 2017 | 100.99 | 101.67 | 98.98 | 99.95 | 1,075,372 | -2.36(-2.30%) |
May 10, 2017 | 101.29 | 102.44 | 100.34 | 102.31 | 757,796 | +0.55(+0.54%) |
May 09, 2017 | 101.82 | 102.44 | 101.32 | 101.76 | 966,620 | +0.37(+0.36%) |
May 08, 2017 | 102.31 | 102.40 | 101.23 | 101.40 | 532,377 | -0.21(-0.20%) |
May 05, 2017 | 100.18 | 102.00 | 100.13 | 101.61 | 741,670 | +1.43(+1.42%) |
May 04, 2017 | 100.53 | 100.81 | 99.26 | 100.18 | 797,666 | +0.25(+0.25%) |
May 03, 2017 | 100.44 | 100.87 | 98.88 | 99.93 | 721,335 | -0.68(-0.68%) |
May 02, 2017 | 99.73 | 100.63 | 99.26 | 100.61 | 761,668 | +1.50(+1.52%) |
May 01, 2017 | 100.04 | 100.62 | 98.87 | 99.11 | 511,326 | -0.94(-0.94%) |
Apr 28, 2017 | 101.79 | 101.79 | 99.25 | 100.05 | 834,535 | -1.97(-1.93%) |
Apr 27, 2017 | 102.41 | 102.89 | 101.40 | 102.02 | 709,723 | -0.42(-0.41%) |
Apr 26, 2017 | 102.10 | 103.70 | 101.80 | 102.45 | 877,009 | +0.57(+0.56%) |
Apr 25, 2017 | 101.43 | 102.17 | 100.46 | 101.87 | 1,108,874 | +0.56(+0.55%) |
Apr 24, 2017 | 99.05 | 101.94 | 98.98 | 101.32 | 1,974,042 | +4.01(+4.12%) |
Apr 21, 2017 | 99.73 | 100.11 | 97.09 | 97.31 | 1,536,382 | -3.12(-3.11%) |
Apr 20, 2017 | 99.05 | 100.58 | 98.85 | 100.43 | 1,511,684 | +1.94(+1.97%) |
Apr 19, 2017 | 98.97 | 99.52 | 98.37 | 98.49 | 819,883 | -0.07(-0.07%) |
Apr 18, 2017 | 98.56 | 99.60 | 98.04 | 98.56 | 895,206 | -0.42(-0.42%) |
Apr 17, 2017 | 99.06 | 99.57 | 98.61 | 98.97 | 1,128,671 | +0.13(+0.13%) |
Apr 13, 2017 | 100.44 | 100.97 | 98.51 | 98.84 | 1,342,972 | -1.39(-1.38%) |
Apr 12, 2017 | 100.29 | 100.86 | 99.84 | 100.23 | 983,536 | -0.15(-0.15%) |
Apr 11, 2017 | 100.71 | 100.85 | 99.68 | 100.38 | 860,567 | -0.28(-0.28%) |
Apr 10, 2017 | 101.04 | 102.70 | 100.57 | 100.66 | 789,171 | -0.26(-0.25%) |
Apr 07, 2017 | 100.93 | 101.87 | 100.71 | 100.91 | 1,339,897 | -0.07(-0.07%) |
Apr 06, 2017 | 101.39 | 102.83 | 100.69 | 100.98 | 862,253 | -0.01(-0.01%) |
Apr 05, 2017 | 100.97 | 102.60 | 100.72 | 100.99 | 830,336 | +0.20(+0.20%) |
Apr 04, 2017 | 102.54 | 103.00 | 100.38 | 100.79 | 965,887 | -1.39(-1.36%) |
Apr 03, 2017 | 102.48 | 103.24 | 101.67 | 102.18 | 801,487 | -0.29(-0.28%) |
Mar 31, 2017 | 102.53 | 102.90 | 101.97 | 102.47 | 782,033 | -0.15(-0.15%) |
Mar 30, 2017 | 102.42 | 103.27 | 101.12 | 102.62 | 763,287 | -0.22(-0.21%) |
Mar 29, 2017 | 100.83 | 103.27 | 100.17 | 102.83 | 1,059,740 | +1.14(+1.12%) |
Mar 28, 2017 | 100.64 | 102.12 | 100.54 | 101.69 | 1,067,869 | +1.18(+1.17%) |
Mar 27, 2017 | 99.37 | 101.52 | 99.22 | 100.52 | 1,722,628 | +0.55(+0.55%) |
Mar 24, 2017 | 97.59 | 101.12 | 97.92 | 99.96 | 2,545,169 | +2.37(+2.43%) |
Mar 23, 2017 | 98.44 | 99.03 | 96.51 | 97.59 | 4,963,407 | +7.63(+8.48%) |
Mar 22, 2017 | 91.49 | 91.70 | 88.65 | 89.97 | 2,402,662 | -1.81(-1.97%) |
Mar 21, 2017 | 92.66 | 93.02 | 90.45 | 91.78 | 1,386,772 | -0.89(-0.96%) |
Mar 20, 2017 | 93.53 | 94.02 | 91.97 | 92.67 | 932,814 | -1.06(-1.13%) |
Mar 17, 2017 | 93.45 | 94.08 | 92.10 | 93.73 | 1,261,710 | +0.81(+0.87%) |
Mar 16, 2017 | 91.39 | 94.27 | 90.64 | 92.92 | 1,379,284 | +1.43(+1.56%) |
Mar 15, 2017 | 91.23 | 91.90 | 89.84 | 91.49 | 1,163,403 | +0.86(+0.95%) |
Mar 14, 2017 | 90.32 | 91.44 | 90.23 | 90.63 | 761,218 | +0.58(+0.65%) |
Mar 13, 2017 | 90.63 | 91.09 | 89.19 | 90.05 | 795,787 | -0.19(-0.21%) |
Mar 10, 2017 | 90.69 | 91.47 | 90.05 | 90.24 | 832,365 | -0.02(-0.02%) |
Mar 09, 2017 | 90.31 | 90.94 | 89.62 | 90.26 | 660,017 | -0.25(-0.27%) |
Mar 08, 2017 | 89.30 | 90.84 | 88.96 | 90.50 | 660,435 | +1.62(+1.83%) |
Mar 07, 2017 | 88.70 | 89.45 | 88.03 | 88.88 | 692,490 | -0.45(-0.50%) |
Mar 06, 2017 | 89.04 | 89.92 | 88.68 | 89.33 | 1,347,664 | +0.11(+0.12%) |
Mar 03, 2017 | 91.40 | 91.96 | 88.89 | 89.22 | 963,999 | -1.81(-1.99%) |
Mar 02, 2017 | 91.17 | 91.47 | 90.08 | 91.03 | 1,276,453 | -0.32(-0.35%) |