Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 110.53 | 111.13 | 109.62 | 110.99 | 3,502,445 | +0.47(+0.43%) |
May 30, 2017 | 110.29 | 110.56 | 109.33 | 110.52 | 2,409,943 | +0.71(+0.64%) |
May 26, 2017 | 111.15 | 111.24 | 109.48 | 109.81 | 2,259,260 | -1.66(-1.49%) |
May 25, 2017 | 110.18 | 111.80 | 110.18 | 111.48 | 3,491,957 | +1.49(+1.35%) |
May 24, 2017 | 106.53 | 110.21 | 106.15 | 109.99 | 4,590,231 | +3.23(+3.03%) |
May 23, 2017 | 107.81 | 109.54 | 105.94 | 106.76 | 3,096,186 | +0.61(+0.57%) |
May 22, 2017 | 105.64 | 106.16 | 105.20 | 106.15 | 1,524,197 | +0.73(+0.70%) |
May 19, 2017 | 105.19 | 105.72 | 104.13 | 105.41 | 2,330,575 | +0.70(+0.66%) |
May 18, 2017 | 102.55 | 105.42 | 102.19 | 104.72 | 3,241,500 | +1.66(+1.61%) |
May 17, 2017 | 106.46 | 107.12 | 102.83 | 103.06 | 7,615,304 | -6.39(-5.83%) |
May 16, 2017 | 108.93 | 109.84 | 108.16 | 109.45 | 3,025,888 | +0.84(+0.78%) |
May 15, 2017 | 106.74 | 108.96 | 106.60 | 108.61 | 3,349,045 | +1.77(+1.66%) |
May 12, 2017 | 105.95 | 106.99 | 105.24 | 106.83 | 3,236,356 | +0.50(+0.47%) |
May 11, 2017 | 105.33 | 107.06 | 104.62 | 106.33 | 5,871,296 | +0.41(+0.39%) |
May 10, 2017 | 103.78 | 108.32 | 102.59 | 105.92 | 11,401,696 | +11.90(+12.66%) |
May 09, 2017 | 93.88 | 94.35 | 93.28 | 94.02 | 6,313,448 | +0.27(+0.29%) |
May 08, 2017 | 93.94 | 94.49 | 93.48 | 93.75 | 5,430,882 | -0.01(-0.01%) |
May 05, 2017 | 93.42 | 93.89 | 92.63 | 93.76 | 5,285,220 | +0.96(+1.03%) |
May 04, 2017 | 92.16 | 93.11 | 91.98 | 92.80 | 4,645,531 | +0.64(+0.69%) |
May 03, 2017 | 93.48 | 93.48 | 91.68 | 92.16 | 2,932,967 | -0.14(-0.15%) |
May 02, 2017 | 92.73 | 93.35 | 92.17 | 92.30 | 2,381,860 | -0.53(-0.57%) |
May 01, 2017 | 93.24 | 93.45 | 92.75 | 92.83 | 2,363,722 | -0.03(-0.03%) |
Apr 28, 2017 | 92.50 | 92.95 | 91.88 | 92.86 | 1,978,948 | +0.57(+0.62%) |
Apr 27, 2017 | 92.06 | 93.03 | 91.77 | 92.29 | 1,548,467 | +0.72(+0.79%) |
Apr 26, 2017 | 91.28 | 91.79 | 90.40 | 91.57 | 1,575,594 | +0.50(+0.55%) |
Apr 25, 2017 | 91.47 | 90.77 | 91.07 | 2,084,495 | +0.18(+0.19%) | |
Apr 24, 2017 | 90.94 | 91.14 | 90.60 | 90.89 | 2,063,548 | +0.85(+0.95%) |
Apr 21, 2017 | 89.38 | 90.06 | 89.22 | 90.04 | 1,870,454 | +0.71(+0.80%) |
Apr 20, 2017 | 88.24 | 89.59 | 87.93 | 89.32 | 2,067,028 | +1.53(+1.74%) |
Apr 19, 2017 | 87.69 | 88.36 | 87.30 | 87.80 | 2,064,076 | +0.44(+0.50%) |
Apr 18, 2017 | 87.28 | 87.59 | 86.89 | 87.36 | 1,422,495 | -0.01(-0.01%) |
Apr 17, 2017 | 87.42 | 88.28 | 86.98 | 87.37 | 2,205,670 | +0.19(+0.21%) |
Apr 13, 2017 | 88.23 | 88.33 | 87.01 | 87.18 | 3,028,859 | -0.91(-1.03%) |
Apr 12, 2017 | 88.09 | 88.16 | 87.31 | 88.09 | 1,949,398 | +0.26(+0.30%) |
Apr 11, 2017 | 86.94 | 87.84 | 86.54 | 87.83 | 1,801,163 | +0.92(+1.06%) |
Apr 10, 2017 | 86.72 | 87.25 | 86.50 | 86.91 | 1,454,058 | +0.01(+0.01%) |
Apr 07, 2017 | 86.57 | 86.99 | 86.25 | 86.90 | 1,777,591 | +0.17(+0.19%) |
Apr 06, 2017 | 86.64 | 86.93 | 86.12 | 86.73 | 1,347,473 | +0.16(+0.18%) |
Apr 05, 2017 | 87.62 | 87.76 | 86.27 | 86.57 | 2,730,347 | -0.86(-0.99%) |
Apr 04, 2017 | 86.75 | 87.47 | 86.68 | 87.43 | 1,909,863 | +0.17(+0.19%) |
Apr 03, 2017 | 88.04 | 88.04 | 86.95 | 87.27 | 1,554,410 | -0.40(-0.46%) |
Mar 31, 2017 | 88.24 | 88.31 | 87.01 | 87.67 | 1,774,432 | -0.72(-0.82%) |
Mar 30, 2017 | 87.65 | 88.43 | 87.38 | 88.39 | 2,117,681 | +0.47(+0.53%) |
Mar 29, 2017 | 87.67 | 88.11 | 87.11 | 87.92 | 1,809,408 | +0.04(+0.04%) |
Mar 28, 2017 | 87.16 | 88.16 | 86.72 | 87.88 | 2,128,432 | +0.71(+0.81%) |
Mar 27, 2017 | 86.76 | 87.39 | 86.24 | 87.18 | 2,153,729 | -0.32(-0.37%) |
Mar 24, 2017 | 87.01 | 88.20 | 86.78 | 87.50 | 1,917,729 | +0.72(+0.84%) |
Mar 23, 2017 | 86.76 | 87.50 | 86.42 | 86.78 | 1,950,366 | -0.13(-0.15%) |
Mar 22, 2017 | 86.60 | 87.02 | 86.43 | 86.91 | 2,375,776 | +0.32(+0.37%) |
Mar 21, 2017 | 87.38 | 88.23 | 86.41 | 86.58 | 3,347,847 | -0.73(-0.84%) |
Mar 20, 2017 | 86.98 | 87.50 | 86.08 | 87.32 | 4,368,424 | -0.42(-0.48%) |
Mar 17, 2017 | 89.04 | 89.09 | 86.72 | 87.74 | 6,582,693 | -0.60(-0.68%) |
Mar 16, 2017 | 89.71 | 89.92 | 87.67 | 88.33 | 5,261,863 | -1.28(-1.43%) |
Mar 15, 2017 | 89.11 | 89.66 | 88.26 | 89.62 | 3,264,832 | +0.60(+0.67%) |
Mar 14, 2017 | 88.65 | 89.29 | 88.47 | 89.02 | 2,008,697 | +0.17(+0.19%) |
Mar 13, 2017 | 87.97 | 88.93 | 87.50 | 88.85 | 2,811,458 | +0.90(+1.02%) |
Mar 10, 2017 | 87.74 | 88.02 | 87.08 | 87.95 | 2,047,618 | +0.76(+0.88%) |
Mar 09, 2017 | 87.47 | 87.93 | 86.90 | 87.19 | 3,193,097 | +0.03(+0.03%) |
Mar 08, 2017 | 86.69 | 87.51 | 86.38 | 87.16 | 2,633,520 | +0.69(+0.79%) |
Mar 07, 2017 | 85.49 | 87.01 | 85.30 | 86.47 | 3,080,647 | +1.14(+1.33%) |
Mar 06, 2017 | 85.39 | 85.71 | 84.95 | 85.34 | 1,922,071 | -0.10(-0.11%) |
Mar 03, 2017 | 85.15 | 85.48 | 84.41 | 85.44 | 1,215,705 | +0.23(+0.26%) |
Mar 02, 2017 | 86.08 | 86.43 | 84.67 | 85.21 | 1,745,398 | -0.79(-0.92%) |