Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 100.83 | 101.89 | 100.04 | 101.57 | 2,134,414 | +0.68(+0.67%) |
May 30, 2017 | 101.39 | 102.13 | 100.84 | 100.89 | 312,029 | -0.96(-0.94%) |
May 26, 2017 | 103.42 | 103.66 | 101.68 | 101.85 | 344,745 | -1.78(-1.71%) |
May 25, 2017 | 103.18 | 103.97 | 102.47 | 103.63 | 375,925 | +0.99(+0.96%) |
May 24, 2017 | 102.45 | 102.83 | 101.97 | 102.64 | 592,714 | +0.08(+0.08%) |
May 23, 2017 | 102.77 | 103.31 | 101.67 | 102.56 | 228,673 | +0.22(+0.22%) |
May 22, 2017 | 101.04 | 102.57 | 100.63 | 102.34 | 346,604 | +0.95(+0.94%) |
May 19, 2017 | 102.23 | 102.24 | 101.14 | 101.39 | 511,204 | -0.91(-0.89%) |
May 18, 2017 | 102.93 | 103.45 | 101.69 | 102.30 | 416,896 | -0.84(-0.81%) |
May 17, 2017 | 105.93 | 104.28 | 102.86 | 103.14 | 585,368 | -2.79(-2.64%) |
May 16, 2017 | 107.21 | 107.21 | 104.93 | 105.93 | 650,559 | -0.94(-0.88%) |
May 15, 2017 | 105.64 | 107.00 | 105.54 | 106.87 | 427,517 | +1.10(+1.04%) |
May 12, 2017 | 106.52 | 106.66 | 105.58 | 105.77 | 397,506 | -0.88(-0.83%) |
May 11, 2017 | 106.69 | 106.94 | 105.47 | 106.66 | 331,395 | -0.69(-0.64%) |
May 10, 2017 | 108.86 | 109.29 | 107.16 | 107.34 | 330,220 | -2.03(-1.85%) |
May 09, 2017 | 109.20 | 110.02 | 108.77 | 109.37 | 232,151 | +0.39(+0.36%) |
May 08, 2017 | 109.28 | 109.75 | 108.47 | 108.98 | 284,875 | -0.80(-0.72%) |
May 05, 2017 | 107.75 | 110.18 | 106.29 | 109.78 | 443,420 | +2.61(+2.43%) |
May 04, 2017 | 106.51 | 107.83 | 105.76 | 107.17 | 457,194 | +0.61(+0.57%) |
May 03, 2017 | 108.86 | 108.86 | 106.23 | 106.56 | 589,592 | -2.05(-1.88%) |
May 02, 2017 | 106.84 | 111.06 | 105.24 | 108.61 | 1,153,006 | +1.20(+1.12%) |
May 01, 2017 | 106.77 | 107.76 | 105.68 | 107.40 | 602,970 | +1.08(+1.01%) |
Apr 28, 2017 | 106.23 | 106.88 | 105.63 | 106.33 | 327,492 | -0.42(-0.39%) |
Apr 27, 2017 | 106.66 | 107.27 | 105.50 | 106.74 | 262,286 | +0.49(+0.47%) |
Apr 26, 2017 | 106.16 | 106.82 | 105.27 | 106.25 | 224,713 | -0.19(-0.17%) |
Apr 25, 2017 | 106.61 | 107.64 | 106.02 | 106.43 | 282,922 | +0.11(+0.10%) |
Apr 24, 2017 | 105.67 | 107.05 | 104.91 | 106.33 | 294,339 | +1.93(+1.85%) |
Apr 21, 2017 | 104.12 | 105.09 | 104.08 | 104.40 | 225,364 | -0.21(-0.20%) |
Apr 20, 2017 | 105.50 | 105.85 | 104.51 | 104.61 | 324,861 | -0.67(-0.64%) |
Apr 19, 2017 | 105.31 | 105.78 | 104.54 | 105.28 | 331,177 | +0.10(+0.09%) |
Apr 18, 2017 | 103.69 | 105.59 | 102.76 | 105.18 | 294,435 | +1.01(+0.97%) |
Apr 17, 2017 | 102.43 | 104.18 | 101.90 | 104.17 | 240,520 | +2.31(+2.27%) |
Apr 13, 2017 | 102.09 | 102.66 | 101.71 | 101.86 | 446,955 | -0.26(-0.26%) |
Apr 12, 2017 | 103.73 | 103.73 | 101.54 | 102.13 | 521,066 | -1.33(-1.28%) |
Apr 11, 2017 | 103.52 | 103.91 | 102.84 | 103.45 | 414,602 | +0.05(+0.05%) |
Apr 10, 2017 | 103.61 | 104.33 | 102.92 | 103.41 | 401,265 | +0.29(+0.28%) |
Apr 07, 2017 | 103.17 | 103.68 | 102.34 | 103.11 | 438,339 | -0.53(-0.52%) |
Apr 06, 2017 | 103.77 | 104.33 | 103.20 | 103.65 | 417,967 | +0.06(+0.06%) |
Apr 05, 2017 | 102.81 | 104.63 | 102.66 | 103.59 | 747,949 | +0.78(+0.75%) |
Apr 04, 2017 | 104.37 | 104.53 | 102.63 | 102.81 | 8,456,170 | -1.86(-1.78%) |
Apr 03, 2017 | 104.73 | 105.32 | 104.32 | 104.68 | 430,316 | -0.03(-0.03%) |
Mar 31, 2017 | 102.60 | 105.11 | 102.53 | 104.71 | 420,392 | +2.05(+1.99%) |
Mar 30, 2017 | 100.68 | 102.82 | 100.04 | 102.66 | 408,126 | +2.06(+2.04%) |
Mar 29, 2017 | 100.98 | 100.98 | 100.12 | 100.60 | 147,404 | -0.43(-0.42%) |
Mar 28, 2017 | 101.01 | 101.48 | 99.91 | 101.03 | 243,338 | -0.14(-0.14%) |
Mar 27, 2017 | 99.86 | 101.28 | 99.77 | 101.17 | 194,153 | -0.51(-0.51%) |
Mar 24, 2017 | 101.43 | 101.95 | 101.02 | 101.69 | 325,711 | +0.40(+0.39%) |
Mar 23, 2017 | 102.00 | 102.21 | 101.05 | 101.29 | 257,824 | -0.77(-0.75%) |
Mar 22, 2017 | 101.83 | 102.17 | 100.73 | 102.06 | 219,143 | +0.53(+0.53%) |
Mar 21, 2017 | 104.59 | 104.59 | 101.30 | 101.52 | 386,673 | -2.74(-2.62%) |
Mar 20, 2017 | 105.13 | 105.13 | 103.68 | 104.26 | 202,191 | -0.87(-0.83%) |
Mar 17, 2017 | 104.75 | 105.28 | 104.01 | 105.13 | 393,173 | +0.54(+0.52%) |
Mar 16, 2017 | 105.10 | 105.74 | 104.19 | 104.59 | 238,075 | -0.45(-0.42%) |
Mar 15, 2017 | 104.12 | 105.57 | 103.97 | 105.04 | 389,829 | +1.14(+1.09%) |
Mar 14, 2017 | 104.53 | 104.53 | 103.06 | 103.90 | 236,824 | -1.12(-1.07%) |
Mar 13, 2017 | 104.57 | 105.12 | 104.32 | 105.03 | 197,905 | +0.46(+0.44%) |
Mar 10, 2017 | 105.18 | 105.49 | 103.67 | 104.57 | 253,753 | -0.68(-0.65%) |
Mar 09, 2017 | 103.90 | 105.26 | 103.80 | 105.25 | 353,461 | +1.85(+1.79%) |
Mar 08, 2017 | 103.82 | 104.71 | 103.34 | 103.40 | 383,048 | -0.53(-0.51%) |
Mar 07, 2017 | 103.55 | 104.21 | 103.14 | 103.93 | 309,184 | -0.32(-0.31%) |
Mar 06, 2017 | 104.09 | 104.80 | 103.68 | 104.25 | 228,491 | -0.06(-0.06%) |
Mar 03, 2017 | 103.66 | 104.47 | 102.78 | 104.31 | 339,026 | +0.77(+0.74%) |
Mar 02, 2017 | 104.04 | 104.08 | 103.00 | 103.54 | 225,474 | -0.52(-0.50%) |