Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 104.54 | 104.66 | 104.42 | 104.60 | 72,243 | +0.25(+0.24%) |
May 30, 2017 | 104.18 | 104.39 | 104.02 | 104.36 | 26,518 | +0.14(+0.13%) |
May 26, 2017 | 103.84 | 104.25 | 103.84 | 104.22 | 10,234 | +0.30(+0.29%) |
May 25, 2017 | 103.48 | 104.03 | 103.48 | 103.92 | 28,384 | +0.68(+0.66%) |
May 24, 2017 | 102.73 | 103.33 | 102.69 | 103.24 | 13,681 | +0.64(+0.62%) |
May 23, 2017 | 102.75 | 103.00 | 102.57 | 102.59 | 15,273 | +0.05(+0.05%) |
May 22, 2017 | 101.94 | 102.62 | 101.94 | 102.54 | 20,037 | +0.74(+0.73%) |
May 19, 2017 | 101.15 | 102.00 | 101.14 | 101.80 | 16,529 | +0.63(+0.63%) |
May 18, 2017 | 101.04 | 101.37 | 100.94 | 101.17 | 21,777 | -0.10(-0.10%) |
May 17, 2017 | 101.56 | 101.98 | 101.24 | 101.27 | 33,531 | -0.64(-0.63%) |
May 16, 2017 | 102.22 | 102.25 | 101.83 | 101.91 | 14,341 | -0.09(-0.09%) |
May 15, 2017 | 101.72 | 102.12 | 101.72 | 102.00 | 40,925 | +0.41(+0.40%) |
May 12, 2017 | 101.81 | 101.81 | 101.59 | 101.59 | 11,758 | -0.26(-0.25%) |
May 11, 2017 | 101.83 | 101.86 | 101.41 | 101.85 | 25,615 | -0.15(-0.14%) |
May 10, 2017 | 101.83 | 102.00 | 101.83 | 102.00 | 10,229 | +0.33(+0.33%) |
May 09, 2017 | 101.83 | 101.84 | 101.55 | 101.66 | 126,775 | -0.12(-0.12%) |
May 08, 2017 | 101.66 | 101.81 | 101.56 | 101.78 | 18,195 | +0.26(+0.25%) |
May 05, 2017 | 101.18 | 101.53 | 101.12 | 101.53 | 13,174 | +0.55(+0.55%) |
May 04, 2017 | 100.75 | 101.27 | 100.65 | 100.97 | 77,652 | +0.40(+0.40%) |
May 03, 2017 | 100.78 | 100.85 | 100.34 | 100.57 | 221,136 | -0.08(-0.08%) |
May 02, 2017 | 101.19 | 101.32 | 100.59 | 100.65 | 170,395 | -0.57(-0.57%) |
May 01, 2017 | 101.64 | 101.84 | 101.22 | 101.22 | 1,184,119 | -0.54(-0.53%) |
Apr 28, 2017 | 101.83 | 101.83 | 101.43 | 101.76 | 34,690 | -0.19(-0.18%) |
Apr 27, 2017 | 102.08 | 102.18 | 101.72 | 101.94 | 19,790 | -0.03(-0.03%) |
Apr 26, 2017 | 102.56 | 102.57 | 101.96 | 101.97 | 14,469 | -0.72(-0.70%) |
Apr 25, 2017 | 102.44 | 102.83 | 102.44 | 102.69 | 30,843 | +0.29(+0.28%) |
Apr 24, 2017 | 102.04 | 102.53 | 102.04 | 102.40 | 14,862 | +0.97(+0.95%) |
Apr 21, 2017 | 101.74 | 101.74 | 101.34 | 101.43 | 11,545 | -0.49(-0.48%) |
Apr 20, 2017 | 101.79 | 101.92 | 101.56 | 101.92 | 31,904 | +0.14(+0.13%) |
Apr 19, 2017 | 102.25 | 102.25 | 101.70 | 101.78 | 27,136 | -0.28(-0.28%) |
Apr 18, 2017 | 101.56 | 102.25 | 101.56 | 102.06 | 19,369 | +0.38(+0.37%) |
Apr 17, 2017 | 101.12 | 101.69 | 101.12 | 101.69 | 12,874 | +0.73(+0.72%) |
Apr 13, 2017 | 101.39 | 101.42 | 100.96 | 100.96 | 14,418 | -0.59(-0.58%) |
Apr 12, 2017 | 101.63 | 101.63 | 101.38 | 101.55 | 203,395 | +0.22(+0.22%) |
Apr 11, 2017 | 101.17 | 101.33 | 100.96 | 101.33 | 150,924 | +0.14(+0.14%) |
Apr 10, 2017 | 101.05 | 101.37 | 100.94 | 101.19 | 70,720 | +0.24(+0.24%) |
Apr 07, 2017 | 101.09 | 101.24 | 100.93 | 100.95 | 21,057 | +0.00(+0.00%) |
Apr 06, 2017 | 100.93 | 101.16 | 100.86 | 100.95 | 31,305 | +0.04(+0.04%) |
Apr 05, 2017 | 101.27 | 101.67 | 100.85 | 100.91 | 35,873 | -0.18(-0.18%) |
Apr 04, 2017 | 101.72 | 101.72 | 100.78 | 101.09 | 232,669 | -0.15(-0.14%) |
Apr 03, 2017 | 101.64 | 101.65 | 100.89 | 101.24 | 1,152,347 | -0.29(-0.29%) |
Mar 31, 2017 | 101.71 | 101.80 | 101.53 | 101.53 | 23,397 | -0.22(-0.22%) |
Mar 30, 2017 | 102.08 | 102.08 | 101.71 | 101.75 | 7,768 | -0.45(-0.44%) |
Mar 29, 2017 | 101.99 | 102.27 | 101.99 | 102.20 | 44,929 | +0.16(+0.16%) |
Mar 28, 2017 | 101.35 | 102.23 | 101.35 | 102.04 | 110,973 | +0.53(+0.52%) |
Mar 27, 2017 | 101.08 | 101.57 | 101.08 | 101.51 | 22,199 | +0.00(+0.00%) |
Mar 24, 2017 | 101.55 | 101.74 | 101.20 | 101.51 | 17,901 | +0.01(+0.01%) |
Mar 23, 2017 | 101.41 | 101.99 | 101.41 | 101.50 | 13,657 | -0.06(-0.06%) |
Mar 22, 2017 | 101.70 | 101.81 | 101.33 | 101.56 | 73,187 | -0.35(-0.34%) |
Mar 21, 2017 | 102.67 | 102.67 | 101.89 | 101.91 | 68,137 | -0.65(-0.63%) |
Mar 20, 2017 | 102.44 | 102.63 | 102.41 | 102.56 | 5,715 | +0.04(+0.04%) |
Mar 17, 2017 | 102.98 | 102.99 | 102.52 | 102.52 | 8,532 | -0.16(-0.16%) |
Mar 16, 2017 | 102.80 | 102.80 | 102.50 | 102.68 | 20,185 | +0.03(+0.03%) |
Mar 15, 2017 | 101.91 | 102.89 | 101.91 | 102.65 | 43,131 | +0.96(+0.95%) |
Mar 14, 2017 | 101.66 | 101.83 | 101.63 | 101.69 | 12,079 | -0.14(-0.13%) |
Mar 13, 2017 | 101.53 | 101.87 | 101.53 | 101.82 | 7,385 | +0.14(+0.14%) |
Mar 10, 2017 | 101.47 | 101.75 | 101.39 | 101.68 | 13,009 | +0.59(+0.58%) |
Mar 09, 2017 | 101.02 | 101.24 | 100.89 | 101.09 | 9,199 | +0.10(+0.10%) |
Mar 08, 2017 | 100.88 | 101.17 | 100.83 | 100.99 | 17,681 | -0.08(-0.08%) |
Mar 07, 2017 | 101.04 | 101.20 | 101.00 | 101.06 | 6,621 | -0.23(-0.23%) |
Mar 06, 2017 | 101.27 | 101.36 | 101.04 | 101.30 | 167,298 | -0.32(-0.32%) |
Mar 03, 2017 | 101.67 | 101.67 | 101.30 | 101.62 | 35,555 | -0.09(-0.08%) |
Mar 02, 2017 | 101.82 | 101.95 | 101.70 | 101.70 | 15,732 | -0.07(-0.07%) |