Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 104.94 | 105.09 | 103.41 | 105.00 | 1,290,252 | +0.36(+0.34%) |
May 30, 2017 | 105.29 | 106.04 | 104.08 | 104.64 | 1,433,516 | +0.30(+0.29%) |
May 26, 2017 | 105.60 | 106.08 | 104.33 | 104.34 | 1,349,919 | -1.68(-1.58%) |
May 25, 2017 | 106.62 | 108.03 | 105.00 | 106.02 | 3,948,962 | +4.90(+4.84%) |
May 24, 2017 | 101.31 | 101.48 | 99.47 | 101.12 | 2,455,695 | -0.34(-0.33%) |
May 23, 2017 | 102.07 | 103.56 | 101.17 | 101.46 | 1,682,226 | +0.26(+0.25%) |
May 22, 2017 | 100.46 | 101.79 | 100.07 | 101.20 | 1,469,216 | +1.69(+1.70%) |
May 19, 2017 | 98.23 | 100.15 | 95.98 | 99.51 | 1,597,397 | +1.31(+1.33%) |
May 18, 2017 | 96.99 | 99.47 | 96.23 | 98.20 | 1,512,136 | +1.61(+1.66%) |
May 17, 2017 | 98.20 | 98.26 | 96.50 | 96.59 | 1,170,029 | -1.61(-1.63%) |
May 16, 2017 | 99.07 | 99.62 | 97.89 | 98.20 | 1,199,611 | -1.35(-1.36%) |
May 15, 2017 | 99.30 | 100.05 | 99.29 | 99.55 | 803,604 | +0.30(+0.30%) |
May 12, 2017 | 99.25 | 99.78 | 97.64 | 99.25 | 894,528 | -0.73(-0.73%) |
May 11, 2017 | 101.02 | 101.70 | 99.01 | 99.98 | 1,075,034 | -2.36(-2.30%) |
May 10, 2017 | 101.32 | 102.47 | 100.37 | 102.34 | 757,558 | +0.54(+0.54%) |
May 09, 2017 | 101.86 | 102.47 | 101.35 | 101.80 | 966,316 | +0.37(+0.36%) |
May 08, 2017 | 102.34 | 102.43 | 101.26 | 101.43 | 532,210 | -0.21(-0.20%) |
May 05, 2017 | 100.21 | 102.03 | 100.16 | 101.64 | 741,437 | +1.43(+1.42%) |
May 04, 2017 | 100.56 | 100.84 | 99.29 | 100.21 | 797,415 | +0.25(+0.25%) |
May 03, 2017 | 100.47 | 100.90 | 98.91 | 99.96 | 721,108 | -0.68(-0.68%) |
May 02, 2017 | 99.77 | 100.66 | 99.29 | 100.65 | 761,428 | +1.51(+1.52%) |
May 01, 2017 | 100.07 | 100.66 | 98.90 | 99.14 | 511,166 | -0.94(-0.94%) |
Apr 28, 2017 | 101.83 | 101.83 | 99.28 | 100.08 | 834,272 | -1.97(-1.93%) |
Apr 27, 2017 | 102.44 | 102.92 | 101.43 | 102.05 | 709,500 | -0.43(-0.42%) |
Apr 26, 2017 | 102.13 | 103.74 | 101.84 | 102.48 | 876,733 | +0.58(+0.56%) |
Apr 25, 2017 | 101.46 | 102.20 | 100.49 | 101.91 | 1,108,525 | +0.56(+0.55%) |
Apr 24, 2017 | 99.08 | 101.97 | 99.01 | 101.35 | 1,973,421 | +4.01(+4.12%) |
Apr 21, 2017 | 99.77 | 100.14 | 97.12 | 97.34 | 1,535,899 | -3.12(-3.11%) |
Apr 20, 2017 | 99.08 | 100.61 | 98.88 | 100.46 | 1,511,209 | +1.94(+1.97%) |
Apr 19, 2017 | 99.00 | 99.55 | 98.40 | 98.52 | 819,625 | -0.07(-0.07%) |
Apr 18, 2017 | 98.59 | 99.63 | 98.07 | 98.59 | 894,924 | -0.42(-0.42%) |
Apr 17, 2017 | 99.09 | 99.60 | 98.64 | 99.00 | 1,128,316 | +0.13(+0.13%) |
Apr 13, 2017 | 100.47 | 101.00 | 98.54 | 98.87 | 1,342,549 | -1.39(-1.38%) |
Apr 12, 2017 | 100.32 | 100.89 | 99.87 | 100.26 | 983,227 | -0.15(-0.15%) |
Apr 11, 2017 | 100.75 | 100.89 | 99.72 | 100.41 | 860,297 | -0.28(-0.28%) |
Apr 10, 2017 | 101.07 | 102.74 | 100.60 | 100.69 | 788,923 | -0.26(-0.25%) |
Apr 07, 2017 | 100.96 | 101.91 | 100.75 | 100.94 | 1,339,476 | -0.07(-0.07%) |
Apr 06, 2017 | 101.42 | 102.87 | 100.72 | 101.01 | 861,981 | -0.01(-0.01%) |
Apr 05, 2017 | 101.00 | 102.63 | 100.76 | 101.02 | 830,075 | +0.20(+0.20%) |
Apr 04, 2017 | 102.57 | 103.03 | 100.41 | 100.83 | 965,583 | -1.39(-1.36%) |
Apr 03, 2017 | 102.51 | 103.27 | 101.71 | 102.21 | 801,235 | -0.29(-0.28%) |
Mar 31, 2017 | 102.56 | 102.94 | 102.00 | 102.50 | 781,787 | -0.15(-0.15%) |
Mar 30, 2017 | 102.45 | 103.30 | 101.15 | 102.65 | 763,047 | -0.22(-0.21%) |
Mar 29, 2017 | 100.86 | 103.30 | 100.20 | 102.87 | 1,059,406 | +1.14(+1.12%) |
Mar 28, 2017 | 100.68 | 102.15 | 100.57 | 101.73 | 1,067,534 | +1.18(+1.17%) |
Mar 27, 2017 | 99.40 | 101.55 | 99.25 | 100.55 | 1,722,087 | +0.55(+0.55%) |
Mar 24, 2017 | 97.63 | 101.15 | 97.95 | 99.99 | 2,544,368 | +2.37(+2.43%) |
Mar 23, 2017 | 98.47 | 99.06 | 96.54 | 97.63 | 4,961,847 | +7.63(+8.48%) |
Mar 22, 2017 | 91.52 | 91.73 | 88.68 | 90.00 | 2,401,907 | -1.81(-1.97%) |
Mar 21, 2017 | 92.69 | 93.05 | 90.48 | 91.81 | 1,386,336 | -0.89(-0.96%) |
Mar 20, 2017 | 93.56 | 94.05 | 92.00 | 92.70 | 932,521 | -1.06(-1.13%) |
Mar 17, 2017 | 93.47 | 94.11 | 92.13 | 93.76 | 1,261,313 | +0.81(+0.87%) |
Mar 16, 2017 | 91.41 | 94.30 | 90.67 | 92.95 | 1,378,850 | +1.43(+1.56%) |
Mar 15, 2017 | 91.26 | 91.93 | 89.87 | 91.52 | 1,163,038 | +0.86(+0.95%) |
Mar 14, 2017 | 90.34 | 91.46 | 90.26 | 90.66 | 760,979 | +0.58(+0.65%) |
Mar 13, 2017 | 90.66 | 91.12 | 89.22 | 90.08 | 795,537 | -0.19(-0.21%) |
Mar 10, 2017 | 90.72 | 91.50 | 90.08 | 90.27 | 832,103 | -0.02(-0.02%) |
Mar 09, 2017 | 90.33 | 90.97 | 89.65 | 90.29 | 659,810 | -0.25(-0.27%) |
Mar 08, 2017 | 89.32 | 90.87 | 88.99 | 90.53 | 660,227 | +1.62(+1.83%) |
Mar 07, 2017 | 88.73 | 89.48 | 88.06 | 88.91 | 692,272 | -0.45(-0.50%) |
Mar 06, 2017 | 89.07 | 89.95 | 88.70 | 89.35 | 1,347,240 | +0.11(+0.12%) |
Mar 03, 2017 | 91.42 | 91.99 | 88.92 | 89.24 | 963,696 | -1.81(-1.99%) |
Mar 02, 2017 | 91.20 | 91.50 | 90.11 | 91.06 | 1,276,052 | -0.32(-0.35%) |