Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 106.67 | 107.15 | 104.75 | 105.91 | 405,140 | -1.01(-0.95%) |
May 30, 2017 | 106.51 | 107.50 | 105.79 | 106.92 | 352,122 | +1.53(+1.45%) |
May 26, 2017 | 104.35 | 105.50 | 104.35 | 105.40 | 164,793 | +0.96(+0.92%) |
May 25, 2017 | 102.86 | 104.56 | 102.83 | 104.44 | 404,075 | +1.84(+1.79%) |
May 24, 2017 | 103.09 | 103.62 | 102.09 | 102.60 | 356,404 | +1.97(+1.96%) |
May 23, 2017 | 100.35 | 101.05 | 100.22 | 100.62 | 158,003 | +0.64(+0.64%) |
May 22, 2017 | 100.40 | 101.03 | 99.63 | 99.99 | 177,675 | +0.15(+0.15%) |
May 19, 2017 | 100.62 | 100.69 | 99.56 | 99.84 | 200,214 | +0.99(+1.00%) |
May 18, 2017 | 98.40 | 99.46 | 98.40 | 98.85 | 202,464 | -0.31(-0.31%) |
May 17, 2017 | 99.64 | 100.26 | 99.13 | 99.16 | 183,915 | -0.92(-0.92%) |
May 16, 2017 | 99.72 | 100.33 | 99.52 | 100.08 | 209,112 | -0.06(-0.06%) |
May 15, 2017 | 98.49 | 100.58 | 98.49 | 100.14 | 229,958 | +2.71(+2.78%) |
May 12, 2017 | 97.65 | 98.02 | 96.83 | 97.43 | 131,934 | -0.01(-0.01%) |
May 11, 2017 | 97.05 | 97.50 | 96.57 | 97.44 | 92,902 | +0.14(+0.14%) |
May 10, 2017 | 97.04 | 97.73 | 96.63 | 97.30 | 183,837 | +0.10(+0.10%) |
May 09, 2017 | 97.12 | 97.76 | 96.94 | 97.20 | 188,359 | +0.01(+0.01%) |
May 08, 2017 | 97.19 | 97.74 | 96.43 | 97.19 | 234,693 | +0.25(+0.26%) |
May 05, 2017 | 98.36 | 98.36 | 96.55 | 96.94 | 242,261 | +0.38(+0.39%) |
May 04, 2017 | 96.01 | 96.65 | 95.54 | 96.57 | 240,924 | +1.51(+1.59%) |
May 03, 2017 | 94.13 | 95.20 | 93.71 | 95.06 | 300,341 | +2.48(+2.68%) |
May 02, 2017 | 91.63 | 93.01 | 91.63 | 92.58 | 388,421 | +1.40(+1.53%) |
May 01, 2017 | 91.44 | 93.01 | 91.12 | 91.18 | 115,219 | -0.04(-0.04%) |
Apr 28, 2017 | 91.58 | 91.88 | 91.00 | 91.22 | 227,071 | +0.61(+0.67%) |
Apr 27, 2017 | 89.87 | 90.83 | 89.58 | 90.61 | 130,840 | +0.57(+0.63%) |
Apr 26, 2017 | 90.30 | 90.39 | 89.74 | 90.05 | 168,718 | -0.27(-0.30%) |
Apr 25, 2017 | 91.16 | 91.16 | 90.31 | 90.32 | 174,418 | -0.54(-0.59%) |
Apr 24, 2017 | 90.80 | 92.81 | 90.77 | 90.85 | 228,116 | +2.96(+3.36%) |
Apr 21, 2017 | 87.46 | 88.05 | 87.07 | 87.89 | 233,950 | -0.01(-0.01%) |
Apr 20, 2017 | 87.51 | 87.95 | 86.98 | 87.90 | 192,615 | +1.22(+1.41%) |
Apr 19, 2017 | 86.76 | 87.32 | 86.52 | 86.68 | 115,382 | +0.38(+0.44%) |
Apr 18, 2017 | 85.99 | 86.55 | 85.87 | 86.31 | 118,352 | +0.09(+0.10%) |
Apr 17, 2017 | 85.43 | 86.35 | 84.09 | 86.22 | 99,407 | +0.86(+1.01%) |
Apr 13, 2017 | 85.46 | 85.83 | 84.94 | 85.35 | 121,102 | -0.28(-0.32%) |
Apr 12, 2017 | 86.25 | 86.42 | 85.42 | 85.63 | 205,296 | -1.45(-1.66%) |
Apr 11, 2017 | 86.33 | 87.22 | 85.82 | 87.08 | 415,888 | +2.08(+2.45%) |
Apr 10, 2017 | 85.18 | 85.71 | 84.87 | 85.00 | 131,200 | -0.16(-0.19%) |
Apr 07, 2017 | 84.68 | 85.36 | 84.55 | 85.16 | 145,943 | +0.37(+0.43%) |
Apr 06, 2017 | 84.68 | 85.53 | 84.43 | 84.79 | 194,474 | +1.19(+1.42%) |
Apr 05, 2017 | 83.43 | 84.24 | 83.38 | 83.60 | 187,544 | +1.65(+2.01%) |
Apr 04, 2017 | 82.45 | 83.08 | 81.85 | 81.95 | 251,962 | -0.51(-0.61%) |
Apr 03, 2017 | 82.64 | 82.81 | 82.16 | 82.46 | 157,708 | +0.12(+0.14%) |
Mar 31, 2017 | 82.33 | 83.17 | 81.87 | 82.34 | 284,352 | -0.08(-0.10%) |
Mar 30, 2017 | 81.85 | 82.72 | 81.03 | 82.42 | 260,933 | +0.14(+0.17%) |
Mar 29, 2017 | 81.45 | 82.36 | 80.88 | 82.28 | 421,488 | -0.65(-0.79%) |
Mar 28, 2017 | 82.84 | 83.30 | 82.32 | 82.93 | 201,403 | -1.24(-1.47%) |
Mar 27, 2017 | 83.71 | 84.40 | 83.47 | 84.17 | 186,039 | +0.86(+1.04%) |
Mar 24, 2017 | 83.48 | 83.94 | 83.21 | 83.31 | 177,786 | +0.25(+0.30%) |
Mar 23, 2017 | 82.73 | 83.47 | 82.31 | 83.06 | 174,932 | +0.36(+0.43%) |
Mar 22, 2017 | 82.19 | 83.07 | 81.55 | 82.70 | 334,716 | +0.06(+0.07%) |
Mar 21, 2017 | 84.36 | 84.73 | 82.47 | 82.64 | 288,700 | -1.35(-1.61%) |
Mar 20, 2017 | 85.02 | 85.20 | 83.76 | 83.99 | 403,552 | -0.13(-0.15%) |
Mar 17, 2017 | 84.62 | 84.82 | 83.92 | 84.12 | 659,487 | +1.52(+1.84%) |
Mar 16, 2017 | 82.37 | 83.29 | 82.27 | 82.61 | 836,603 | +3.03(+3.80%) |
Mar 15, 2017 | 80.23 | 80.35 | 79.39 | 79.58 | 804,729 | -0.40(-0.50%) |
Mar 14, 2017 | 81.11 | 81.33 | 79.83 | 79.98 | 281,439 | -1.83(-2.23%) |
Mar 13, 2017 | 81.48 | 82.13 | 81.34 | 81.80 | 242,658 | +0.04(+0.05%) |
Mar 10, 2017 | 81.28 | 81.96 | 81.03 | 81.76 | 259,580 | +0.50(+0.61%) |
Mar 09, 2017 | 80.67 | 81.57 | 80.47 | 81.27 | 407,790 | +2.23(+2.82%) |
Mar 08, 2017 | 78.52 | 79.31 | 78.52 | 79.03 | 271,053 | +0.98(+1.26%) |
Mar 07, 2017 | 78.99 | 79.31 | 77.74 | 78.05 | 440,676 | -2.07(-2.59%) |
Mar 06, 2017 | 80.80 | 80.92 | 79.54 | 80.12 | 304,268 | -0.08(-0.10%) |
Mar 03, 2017 | 80.37 | 80.86 | 80.01 | 80.20 | 318,788 | +0.55(+0.69%) |
Mar 02, 2017 | 80.99 | 81.05 | 79.30 | 79.66 | 289,846 | -2.44(-2.97%) |