Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 100.77 | 101.83 | 99.98 | 101.52 | 2,135,635 | +0.68(+0.67%) |
May 30, 2017 | 101.33 | 102.07 | 100.78 | 100.84 | 312,207 | -0.96(-0.94%) |
May 26, 2017 | 103.36 | 103.60 | 101.62 | 101.80 | 344,942 | -1.77(-1.71%) |
May 25, 2017 | 103.12 | 103.91 | 102.41 | 103.57 | 376,140 | +0.99(+0.96%) |
May 24, 2017 | 102.39 | 102.78 | 101.92 | 102.58 | 593,053 | +0.08(+0.08%) |
May 23, 2017 | 102.71 | 103.25 | 101.61 | 102.50 | 228,803 | +0.22(+0.22%) |
May 22, 2017 | 100.98 | 102.51 | 100.57 | 102.28 | 346,802 | +0.95(+0.94%) |
May 19, 2017 | 102.17 | 102.18 | 101.08 | 101.33 | 511,497 | -0.91(-0.89%) |
May 18, 2017 | 102.87 | 103.40 | 101.63 | 102.24 | 417,134 | -0.83(-0.81%) |
May 17, 2017 | 105.87 | 104.22 | 102.80 | 103.08 | 585,703 | -2.79(-2.64%) |
May 16, 2017 | 107.15 | 107.15 | 104.87 | 105.87 | 650,931 | -0.94(-0.88%) |
May 15, 2017 | 105.58 | 106.94 | 105.48 | 106.81 | 427,761 | +1.10(+1.04%) |
May 12, 2017 | 106.46 | 106.59 | 105.52 | 105.71 | 397,733 | -0.88(-0.83%) |
May 11, 2017 | 106.62 | 106.88 | 105.41 | 106.59 | 331,585 | -0.69(-0.64%) |
May 10, 2017 | 108.80 | 109.23 | 107.10 | 107.28 | 330,409 | -2.03(-1.85%) |
May 09, 2017 | 109.14 | 109.96 | 108.71 | 109.31 | 232,284 | +0.39(+0.36%) |
May 08, 2017 | 109.22 | 109.69 | 108.41 | 108.92 | 285,038 | -0.80(-0.72%) |
May 05, 2017 | 107.69 | 110.11 | 106.23 | 109.72 | 443,674 | +2.61(+2.43%) |
May 04, 2017 | 106.45 | 107.77 | 105.70 | 107.11 | 457,455 | +0.61(+0.57%) |
May 03, 2017 | 108.80 | 108.80 | 106.17 | 106.50 | 589,929 | -2.05(-1.88%) |
May 02, 2017 | 106.78 | 111.00 | 105.18 | 108.54 | 1,153,666 | +1.20(+1.12%) |
May 01, 2017 | 106.71 | 107.70 | 105.62 | 107.34 | 603,315 | +1.08(+1.01%) |
Apr 28, 2017 | 106.17 | 106.82 | 105.57 | 106.27 | 327,679 | -0.42(-0.39%) |
Apr 27, 2017 | 106.59 | 107.21 | 105.44 | 106.68 | 262,436 | +0.49(+0.47%) |
Apr 26, 2017 | 106.10 | 106.76 | 105.21 | 106.19 | 224,841 | -0.18(-0.17%) |
Apr 25, 2017 | 106.55 | 107.58 | 105.95 | 106.37 | 283,084 | +0.11(+0.10%) |
Apr 24, 2017 | 105.61 | 106.99 | 104.85 | 106.27 | 294,507 | +1.93(+1.85%) |
Apr 21, 2017 | 104.06 | 105.03 | 104.03 | 104.34 | 225,493 | -0.21(-0.20%) |
Apr 20, 2017 | 105.44 | 105.79 | 104.45 | 104.55 | 325,047 | -0.67(-0.64%) |
Apr 19, 2017 | 105.25 | 105.72 | 104.48 | 105.22 | 331,366 | +0.10(+0.09%) |
Apr 18, 2017 | 103.63 | 105.53 | 102.70 | 105.12 | 294,603 | +1.01(+0.97%) |
Apr 17, 2017 | 102.37 | 104.12 | 101.84 | 104.11 | 240,658 | +2.31(+2.27%) |
Apr 13, 2017 | 102.03 | 102.60 | 101.65 | 101.81 | 447,211 | -0.26(-0.26%) |
Apr 12, 2017 | 103.67 | 103.67 | 101.49 | 102.07 | 521,364 | -1.33(-1.29%) |
Apr 11, 2017 | 103.46 | 103.85 | 102.78 | 103.40 | 414,839 | +0.05(+0.05%) |
Apr 10, 2017 | 103.55 | 104.27 | 102.86 | 103.35 | 401,495 | +0.29(+0.28%) |
Apr 07, 2017 | 103.11 | 103.62 | 102.28 | 103.06 | 438,590 | -0.53(-0.52%) |
Apr 06, 2017 | 103.71 | 104.27 | 103.14 | 103.59 | 418,206 | +0.06(+0.06%) |
Apr 05, 2017 | 102.76 | 104.57 | 102.60 | 103.53 | 748,377 | +0.78(+0.75%) |
Apr 04, 2017 | 104.31 | 104.47 | 102.57 | 102.76 | 8,461,006 | -1.86(-1.78%) |
Apr 03, 2017 | 104.67 | 105.26 | 104.26 | 104.62 | 430,562 | -0.03(-0.03%) |
Mar 31, 2017 | 102.54 | 105.05 | 102.47 | 104.65 | 420,633 | +2.05(+1.99%) |
Mar 30, 2017 | 100.62 | 102.77 | 99.98 | 102.60 | 408,359 | +2.06(+2.04%) |
Mar 29, 2017 | 100.92 | 100.92 | 100.06 | 100.55 | 147,488 | -0.43(-0.42%) |
Mar 28, 2017 | 100.95 | 101.42 | 99.86 | 100.97 | 243,477 | -0.15(-0.14%) |
Mar 27, 2017 | 99.80 | 101.22 | 99.71 | 101.12 | 194,264 | -0.51(-0.51%) |
Mar 24, 2017 | 101.37 | 101.89 | 100.96 | 101.63 | 325,897 | +0.40(+0.39%) |
Mar 23, 2017 | 101.94 | 102.15 | 101.00 | 101.23 | 257,971 | -0.77(-0.75%) |
Mar 22, 2017 | 101.77 | 102.11 | 100.67 | 102.00 | 219,268 | +0.53(+0.53%) |
Mar 21, 2017 | 104.53 | 104.53 | 101.24 | 101.47 | 386,894 | -2.73(-2.62%) |
Mar 20, 2017 | 105.07 | 105.07 | 103.62 | 104.20 | 202,307 | -0.87(-0.83%) |
Mar 17, 2017 | 104.69 | 105.22 | 103.95 | 105.07 | 393,398 | +0.54(+0.52%) |
Mar 16, 2017 | 105.04 | 105.68 | 104.13 | 104.53 | 238,211 | -0.45(-0.42%) |
Mar 15, 2017 | 104.06 | 105.51 | 103.91 | 104.98 | 390,052 | +1.13(+1.09%) |
Mar 14, 2017 | 104.47 | 104.47 | 103.00 | 103.84 | 236,959 | -1.12(-1.07%) |
Mar 13, 2017 | 104.51 | 105.06 | 104.26 | 104.97 | 198,018 | +0.45(+0.44%) |
Mar 10, 2017 | 105.12 | 105.43 | 103.61 | 104.51 | 253,898 | -0.68(-0.64%) |
Mar 09, 2017 | 103.84 | 105.20 | 103.75 | 105.19 | 353,663 | +1.85(+1.79%) |
Mar 08, 2017 | 103.76 | 104.65 | 103.28 | 103.34 | 383,267 | -0.53(-0.51%) |
Mar 07, 2017 | 103.49 | 104.15 | 103.08 | 103.87 | 309,360 | -0.32(-0.31%) |
Mar 06, 2017 | 104.03 | 104.74 | 103.62 | 104.19 | 228,622 | -0.06(-0.06%) |
Mar 03, 2017 | 103.60 | 104.41 | 102.73 | 104.25 | 339,220 | +0.77(+0.74%) |
Mar 02, 2017 | 103.98 | 104.02 | 102.94 | 103.48 | 225,603 | -0.52(-0.50%) |