Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 103.27 | 103.83 | 102.61 | 103.02 | 1,897,767 | +0.22(+0.21%) |
May 30, 2017 | 103.30 | 103.46 | 102.46 | 102.80 | 1,271,907 | -0.61(-0.59%) |
May 26, 2017 | 102.41 | 103.75 | 102.40 | 103.41 | 1,171,754 | +0.76(+0.74%) |
May 25, 2017 | 101.59 | 103.33 | 101.08 | 102.64 | 1,796,392 | +1.94(+1.92%) |
May 24, 2017 | 100.04 | 100.88 | 99.53 | 100.71 | 943,085 | +0.97(+0.97%) |
May 23, 2017 | 99.69 | 100.58 | 99.14 | 99.74 | 1,078,004 | -0.07(-0.07%) |
May 22, 2017 | 98.85 | 99.93 | 98.31 | 99.80 | 1,009,864 | +0.99(+1.00%) |
May 19, 2017 | 98.45 | 99.49 | 97.79 | 98.82 | 1,229,177 | +1.09(+1.11%) |
May 18, 2017 | 96.82 | 98.65 | 96.57 | 97.73 | 1,168,609 | +1.24(+1.28%) |
May 17, 2017 | 99.92 | 99.57 | 96.37 | 96.49 | 1,801,631 | -3.44(-3.44%) |
May 16, 2017 | 100.90 | 100.90 | 99.70 | 99.92 | 845,262 | -0.73(-0.72%) |
May 15, 2017 | 99.90 | 100.69 | 99.58 | 100.65 | 1,080,392 | +0.51(+0.51%) |
May 12, 2017 | 100.66 | 101.06 | 99.85 | 100.14 | 1,159,451 | -0.64(-0.64%) |
May 11, 2017 | 100.54 | 100.85 | 99.31 | 100.78 | 1,058,847 | -0.08(-0.07%) |
May 10, 2017 | 101.36 | 101.36 | 100.12 | 100.86 | 1,285,568 | -0.45(-0.44%) |
May 09, 2017 | 100.74 | 101.62 | 100.68 | 101.30 | 944,414 | +0.79(+0.79%) |
May 08, 2017 | 100.86 | 101.47 | 100.25 | 100.51 | 929,182 | -0.61(-0.60%) |
May 05, 2017 | 100.87 | 101.39 | 100.41 | 101.12 | 952,157 | +0.65(+0.65%) |
May 04, 2017 | 100.95 | 101.39 | 100.05 | 100.46 | 2,595,963 | -0.17(-0.17%) |
May 03, 2017 | 100.52 | 100.77 | 99.72 | 100.63 | 1,375,012 | +0.03(+0.03%) |
May 02, 2017 | 101.22 | 101.42 | 99.10 | 100.60 | 2,297,897 | -0.32(-0.31%) |
May 01, 2017 | 99.42 | 102.70 | 98.75 | 100.92 | 3,825,477 | +1.68(+1.70%) |
Apr 28, 2017 | 98.97 | 102.96 | 98.14 | 99.24 | 7,238,422 | +5.68(+6.07%) |
Apr 27, 2017 | 93.87 | 95.59 | 93.38 | 93.56 | 3,229,852 | +0.03(+0.03%) |
Apr 26, 2017 | 92.41 | 93.95 | 92.29 | 93.53 | 1,427,490 | +1.23(+1.33%) |
Apr 25, 2017 | 91.37 | 92.57 | 91.08 | 92.30 | 1,571,871 | +1.59(+1.75%) |
Apr 24, 2017 | 92.02 | 92.62 | 90.21 | 90.71 | 1,915,387 | +0.10(+0.11%) |
Apr 21, 2017 | 90.27 | 91.07 | 90.21 | 90.61 | 1,101,089 | +0.11(+0.12%) |
Apr 20, 2017 | 89.67 | 91.21 | 89.67 | 90.49 | 1,874,461 | +1.21(+1.36%) |
Apr 19, 2017 | 89.53 | 90.34 | 89.00 | 89.28 | 1,057,191 | +0.34(+0.38%) |
Apr 18, 2017 | 89.10 | 89.29 | 88.05 | 88.95 | 988,110 | -0.36(-0.41%) |
Apr 17, 2017 | 88.35 | 89.51 | 87.83 | 89.31 | 1,162,526 | +1.47(+1.67%) |
Apr 13, 2017 | 88.04 | 88.76 | 87.38 | 87.84 | 1,802,441 | -0.34(-0.38%) |
Apr 12, 2017 | 88.76 | 89.25 | 87.46 | 88.18 | 1,528,090 | -0.54(-0.61%) |
Apr 11, 2017 | 90.57 | 90.95 | 88.30 | 88.72 | 2,693,908 | -2.47(-2.71%) |
Apr 10, 2017 | 90.65 | 91.89 | 90.41 | 91.18 | 1,607,549 | +0.52(+0.57%) |
Apr 07, 2017 | 91.87 | 91.94 | 89.86 | 90.66 | 2,060,226 | -1.29(-1.41%) |
Apr 06, 2017 | 91.10 | 92.36 | 90.44 | 91.96 | 995,874 | +0.58(+0.63%) |
Apr 05, 2017 | 91.61 | 92.66 | 90.91 | 91.38 | 1,142,788 | +0.05(+0.05%) |
Apr 04, 2017 | 91.14 | 91.76 | 90.68 | 91.33 | 1,012,361 | +0.38(+0.42%) |
Apr 03, 2017 | 91.53 | 91.66 | 90.09 | 90.95 | 1,069,842 | -0.38(-0.42%) |
Mar 31, 2017 | 92.77 | 92.98 | 91.28 | 91.33 | 1,610,622 | -1.43(-1.55%) |
Mar 30, 2017 | 92.09 | 92.85 | 92.09 | 92.77 | 1,171,704 | +0.68(+0.74%) |
Mar 29, 2017 | 93.09 | 93.50 | 91.81 | 92.09 | 1,206,563 | -1.30(-1.40%) |
Mar 28, 2017 | 92.98 | 94.12 | 92.87 | 93.39 | 1,474,811 | +0.97(+1.05%) |
Mar 27, 2017 | 91.33 | 92.69 | 90.61 | 92.42 | 1,174,624 | +0.66(+0.72%) |
Mar 24, 2017 | 92.55 | 92.89 | 91.40 | 91.76 | 981,697 | -0.73(-0.79%) |
Mar 23, 2017 | 92.21 | 93.54 | 92.21 | 92.49 | 1,757,860 | +0.56(+0.61%) |
Mar 22, 2017 | 90.04 | 92.23 | 88.96 | 91.93 | 1,559,776 | +1.58(+1.75%) |
Mar 21, 2017 | 91.75 | 92.16 | 89.95 | 90.34 | 1,155,290 | -0.80(-0.88%) |
Mar 20, 2017 | 91.14 | 91.24 | 90.35 | 91.15 | 857,253 | +0.10(+0.11%) |
Mar 17, 2017 | 90.31 | 91.66 | 90.19 | 91.04 | 1,823,629 | +0.75(+0.84%) |
Mar 16, 2017 | 90.21 | 90.52 | 89.79 | 90.29 | 903,489 | +0.22(+0.25%) |
Mar 15, 2017 | 89.54 | 90.30 | 89.24 | 90.07 | 839,816 | +0.75(+0.84%) |
Mar 14, 2017 | 90.09 | 90.13 | 88.85 | 89.31 | 1,117,657 | -0.88(-0.98%) |
Mar 13, 2017 | 90.77 | 90.90 | 89.74 | 90.20 | 1,251,758 | -0.34(-0.37%) |
Mar 10, 2017 | 89.13 | 90.97 | 89.13 | 90.53 | 1,797,161 | +1.63(+1.83%) |
Mar 09, 2017 | 89.28 | 89.49 | 88.33 | 88.90 | 910,111 | +0.12(+0.14%) |
Mar 08, 2017 | 88.48 | 89.45 | 88.31 | 88.78 | 1,625,586 | +0.77(+0.88%) |
Mar 07, 2017 | 88.13 | 88.35 | 87.57 | 88.01 | 1,462,271 | -0.25(-0.28%) |
Mar 06, 2017 | 88.08 | 88.42 | 86.95 | 88.26 | 1,680,239 | -0.62(-0.70%) |
Mar 03, 2017 | 89.76 | 90.36 | 88.12 | 88.88 | 1,963,283 | -1.14(-1.26%) |
Mar 02, 2017 | 90.30 | 90.30 | 89.64 | 90.02 | 894,545 | -0.12(-0.13%) |