Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 91.91 | 94.11 | 91.48 | 94.01 | 658,927 | +1.37(+1.48%) |
May 30, 2017 | 93.82 | 94.43 | 92.57 | 92.64 | 318,662 | -1.80(-1.91%) |
May 26, 2017 | 92.23 | 94.80 | 91.79 | 94.45 | 669,119 | +2.42(+2.63%) |
May 25, 2017 | 98.57 | 99.43 | 91.32 | 92.03 | 1,139,137 | -6.41(-6.51%) |
May 24, 2017 | 98.52 | 99.18 | 97.67 | 98.44 | 341,719 | -0.05(-0.05%) |
May 23, 2017 | 98.23 | 99.33 | 97.77 | 98.48 | 339,267 | -0.47(-0.47%) |
May 22, 2017 | 100.22 | 100.98 | 98.53 | 98.95 | 346,240 | -0.97(-0.98%) |
May 19, 2017 | 98.02 | 100.30 | 97.49 | 99.93 | 495,100 | +2.66(+2.73%) |
May 18, 2017 | 95.19 | 97.52 | 95.19 | 97.27 | 449,053 | +1.28(+1.33%) |
May 17, 2017 | 95.94 | 97.24 | 95.72 | 95.99 | 452,672 | -0.79(-0.82%) |
May 16, 2017 | 96.53 | 97.03 | 95.47 | 96.78 | 426,018 | +0.38(+0.39%) |
May 15, 2017 | 97.05 | 98.24 | 96.03 | 96.40 | 646,490 | +1.52(+1.60%) |
May 12, 2017 | 98.00 | 98.25 | 94.25 | 94.89 | 1,148,258 | -3.21(-3.27%) |
May 11, 2017 | 99.53 | 99.95 | 97.51 | 98.10 | 1,220,531 | -0.47(-0.48%) |
May 10, 2017 | 98.26 | 100.02 | 98.22 | 98.57 | 748,187 | +0.40(+0.40%) |
May 09, 2017 | 101.52 | 101.92 | 96.71 | 98.17 | 1,433,240 | -3.67(-3.60%) |
May 08, 2017 | 104.02 | 109.95 | 100.57 | 101.84 | 2,641,625 | -2.46(-2.36%) |
May 05, 2017 | 102.90 | 104.93 | 102.43 | 104.30 | 427,927 | +1.84(+1.79%) |
May 04, 2017 | 103.35 | 104.26 | 101.20 | 102.46 | 643,584 | -1.87(-1.79%) |
May 03, 2017 | 102.37 | 104.83 | 102.37 | 104.33 | 347,336 | +1.50(+1.46%) |
May 02, 2017 | 102.99 | 103.08 | 101.98 | 102.83 | 403,143 | -0.06(-0.05%) |
May 01, 2017 | 101.87 | 103.89 | 101.47 | 102.89 | 359,161 | +0.98(+0.97%) |
Apr 28, 2017 | 103.13 | 103.18 | 101.84 | 101.90 | 288,228 | -0.76(-0.74%) |
Apr 27, 2017 | 103.01 | 104.41 | 101.64 | 102.67 | 465,183 | -1.83(-1.75%) |
Apr 26, 2017 | 103.63 | 106.10 | 103.63 | 104.50 | 357,970 | +0.26(+0.25%) |
Apr 25, 2017 | 103.59 | 104.48 | 103.02 | 104.24 | 467,449 | +1.23(+1.19%) |
Apr 24, 2017 | 103.99 | 104.02 | 102.31 | 103.01 | 684,837 | +0.07(+0.07%) |
Apr 21, 2017 | 105.06 | 105.58 | 102.13 | 102.94 | 576,140 | -0.92(-0.89%) |
Apr 20, 2017 | 105.47 | 107.47 | 103.60 | 103.86 | 1,122,505 | +2.19(+2.15%) |
Apr 19, 2017 | 105.70 | 107.26 | 101.10 | 101.68 | 818,151 | -3.99(-3.78%) |
Apr 18, 2017 | 106.12 | 107.16 | 105.14 | 105.67 | 813,017 | -1.24(-1.16%) |
Apr 17, 2017 | 104.60 | 106.94 | 104.60 | 106.91 | 353,361 | +2.10(+2.01%) |
Apr 13, 2017 | 106.72 | 106.72 | 104.62 | 104.81 | 324,095 | -2.08(-1.94%) |
Apr 12, 2017 | 106.82 | 108.10 | 105.70 | 106.88 | 395,004 | -0.50(-0.47%) |
Apr 11, 2017 | 108.44 | 108.44 | 106.45 | 107.39 | 665,040 | -0.08(-0.08%) |
Apr 10, 2017 | 105.70 | 108.02 | 105.62 | 107.47 | 299,493 | +1.91(+1.81%) |
Apr 07, 2017 | 106.17 | 106.17 | 104.83 | 105.56 | 263,364 | -0.44(-0.41%) |
Apr 06, 2017 | 105.08 | 106.16 | 105.08 | 106.00 | 252,403 | +1.45(+1.38%) |
Apr 05, 2017 | 105.42 | 106.93 | 104.10 | 104.55 | 339,731 | +0.11(+0.11%) |
Apr 04, 2017 | 105.49 | 105.55 | 104.02 | 104.44 | 445,891 | -0.87(-0.83%) |
Apr 03, 2017 | 105.76 | 106.55 | 104.28 | 105.31 | 643,565 | -0.40(-0.38%) |
Mar 31, 2017 | 104.11 | 106.06 | 104.11 | 105.71 | 266,146 | +1.33(+1.27%) |
Mar 30, 2017 | 105.97 | 106.09 | 104.28 | 104.39 | 294,186 | -0.90(-0.85%) |
Mar 29, 2017 | 102.77 | 105.34 | 102.12 | 105.28 | 308,447 | +2.30(+2.23%) |
Mar 28, 2017 | 100.66 | 103.24 | 100.37 | 102.98 | 329,090 | +2.71(+2.70%) |
Mar 27, 2017 | 98.93 | 100.77 | 98.34 | 100.28 | 298,113 | +0.53(+0.53%) |
Mar 24, 2017 | 100.10 | 101.40 | 99.47 | 99.75 | 228,116 | -0.20(-0.20%) |
Mar 23, 2017 | 99.75 | 100.83 | 99.05 | 99.95 | 283,178 | -0.39(-0.39%) |
Mar 22, 2017 | 99.22 | 100.84 | 98.51 | 100.34 | 323,869 | +0.13(+0.13%) |
Mar 21, 2017 | 101.06 | 101.06 | 98.90 | 100.21 | 324,615 | +0.00(+0.00%) |
Mar 20, 2017 | 100.83 | 100.83 | 99.39 | 100.21 | 224,710 | -1.13(-1.12%) |
Mar 17, 2017 | 102.60 | 103.34 | 101.35 | 101.35 | 510,341 | -0.65(-0.64%) |
Mar 16, 2017 | 103.22 | 103.75 | 101.36 | 102.00 | 292,748 | -1.20(-1.16%) |
Mar 15, 2017 | 101.53 | 103.47 | 100.63 | 103.20 | 477,149 | +2.74(+2.72%) |
Mar 14, 2017 | 98.88 | 100.71 | 98.06 | 100.46 | 421,590 | +0.56(+0.56%) |
Mar 13, 2017 | 101.00 | 101.73 | 99.09 | 99.90 | 438,017 | -0.70(-0.70%) |
Mar 10, 2017 | 101.60 | 101.99 | 100.15 | 100.61 | 476,740 | -0.61(-0.61%) |
Mar 09, 2017 | 99.61 | 101.61 | 98.42 | 101.22 | 526,856 | +1.14(+1.14%) |
Mar 08, 2017 | 102.04 | 102.95 | 99.69 | 100.08 | 595,727 | -2.42(-2.37%) |
Mar 07, 2017 | 103.31 | 103.31 | 102.19 | 102.50 | 322,402 | -0.39(-0.37%) |
Mar 06, 2017 | 103.65 | 103.72 | 102.02 | 102.89 | 478,727 | -1.62(-1.55%) |
Mar 03, 2017 | 105.85 | 106.79 | 104.06 | 104.50 | 276,773 | -0.95(-0.90%) |
Mar 02, 2017 | 107.61 | 107.85 | 105.29 | 105.46 | 369,983 | -3.20(-2.95%) |