Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 103.05 | 104.38 | 102.69 | 104.26 | 1,237,930 | +1.05(+1.01%) |
May 30, 2017 | 103.52 | 103.61 | 102.28 | 103.22 | 841,159 | -0.37(-0.35%) |
May 26, 2017 | 103.25 | 103.77 | 102.98 | 103.58 | 655,263 | +0.25(+0.24%) |
May 25, 2017 | 103.28 | 104.35 | 103.03 | 103.33 | 693,037 | +0.50(+0.48%) |
May 24, 2017 | 102.53 | 103.30 | 102.38 | 102.84 | 597,910 | +0.31(+0.30%) |
May 23, 2017 | 101.79 | 102.79 | 101.50 | 102.53 | 645,103 | +1.04(+1.02%) |
May 22, 2017 | 101.79 | 101.93 | 100.72 | 101.49 | 869,310 | +0.24(+0.24%) |
May 19, 2017 | 101.37 | 102.61 | 101.10 | 101.25 | 977,394 | +0.29(+0.29%) |
May 18, 2017 | 100.94 | 101.57 | 99.92 | 100.96 | 1,003,635 | -0.50(-0.49%) |
May 17, 2017 | 103.13 | 102.80 | 101.41 | 101.45 | 1,070,107 | -1.68(-1.63%) |
May 16, 2017 | 103.21 | 103.60 | 102.52 | 103.13 | 828,322 | +0.29(+0.29%) |
May 15, 2017 | 101.96 | 103.54 | 101.62 | 102.84 | 712,767 | +1.53(+1.51%) |
May 12, 2017 | 101.36 | 101.64 | 101.04 | 101.31 | 655,838 | -0.33(-0.33%) |
May 11, 2017 | 101.48 | 101.82 | 101.03 | 101.64 | 598,120 | +0.16(+0.15%) |
May 10, 2017 | 100.50 | 101.51 | 100.19 | 101.48 | 892,575 | +1.14(+1.13%) |
May 09, 2017 | 100.50 | 100.88 | 99.76 | 100.34 | 773,413 | -0.21(-0.21%) |
May 08, 2017 | 100.98 | 101.24 | 99.78 | 100.55 | 941,687 | -0.41(-0.41%) |
May 05, 2017 | 100.37 | 101.78 | 99.90 | 100.97 | 1,216,539 | +1.19(+1.20%) |
May 04, 2017 | 102.78 | 103.46 | 99.53 | 99.77 | 2,154,150 | +0.97(+0.98%) |
May 03, 2017 | 99.44 | 99.70 | 98.38 | 98.80 | 1,055,174 | -0.67(-0.67%) |
May 02, 2017 | 100.35 | 100.35 | 99.12 | 99.47 | 905,746 | -0.93(-0.92%) |
May 01, 2017 | 100.12 | 101.08 | 98.20 | 100.40 | 931,372 | +0.44(+0.44%) |
Apr 28, 2017 | 99.34 | 100.09 | 99.31 | 99.96 | 1,314,907 | +0.67(+0.67%) |
Apr 27, 2017 | 99.38 | 100.25 | 98.92 | 99.29 | 827,359 | -0.11(-0.11%) |
Apr 26, 2017 | 99.22 | 99.64 | 98.42 | 99.40 | 731,323 | +0.19(+0.19%) |
Apr 25, 2017 | 98.61 | 99.54 | 98.54 | 99.20 | 769,837 | +1.16(+1.18%) |
Apr 24, 2017 | 97.30 | 98.15 | 97.18 | 98.05 | 1,017,648 | +1.59(+1.65%) |
Apr 21, 2017 | 96.92 | 97.30 | 96.27 | 96.46 | 1,205,665 | -0.39(-0.40%) |
Apr 20, 2017 | 97.41 | 97.52 | 96.73 | 96.85 | 968,429 | -0.29(-0.30%) |
Apr 19, 2017 | 97.33 | 98.14 | 96.71 | 97.14 | 1,033,646 | +0.06(+0.07%) |
Apr 18, 2017 | 95.40 | 97.11 | 95.40 | 97.08 | 970,532 | +1.05(+1.09%) |
Apr 17, 2017 | 95.22 | 96.03 | 94.96 | 96.03 | 785,719 | +0.93(+0.97%) |
Apr 13, 2017 | 95.45 | 96.19 | 94.92 | 95.10 | 544,915 | -0.46(-0.48%) |
Apr 12, 2017 | 97.29 | 97.36 | 95.27 | 95.56 | 751,787 | -1.37(-1.41%) |
Apr 11, 2017 | 95.96 | 97.01 | 95.75 | 96.93 | 704,242 | +0.69(+0.72%) |
Apr 10, 2017 | 97.25 | 97.47 | 95.98 | 96.24 | 1,072,382 | -0.99(-1.02%) |
Apr 07, 2017 | 97.30 | 97.56 | 96.84 | 97.23 | 1,320,156 | -0.08(-0.08%) |
Apr 06, 2017 | 96.67 | 97.44 | 96.28 | 97.31 | 768,267 | +0.75(+0.78%) |
Apr 05, 2017 | 97.00 | 97.93 | 96.29 | 96.56 | 1,272,945 | -0.27(-0.27%) |
Apr 04, 2017 | 96.34 | 97.21 | 96.19 | 96.83 | 963,224 | +0.43(+0.45%) |
Apr 03, 2017 | 97.04 | 97.56 | 95.29 | 96.40 | 1,080,352 | -0.56(-0.58%) |
Mar 31, 2017 | 96.33 | 97.74 | 95.80 | 96.96 | 1,020,672 | +0.46(+0.48%) |
Mar 30, 2017 | 96.44 | 97.37 | 96.22 | 96.50 | 731,563 | +0.09(+0.10%) |
Mar 29, 2017 | 96.37 | 97.24 | 96.28 | 96.41 | 998,709 | +0.15(+0.15%) |
Mar 28, 2017 | 95.98 | 96.79 | 95.57 | 96.26 | 877,116 | +0.26(+0.27%) |
Mar 27, 2017 | 95.10 | 96.32 | 94.27 | 96.00 | 916,448 | +0.14(+0.14%) |
Mar 24, 2017 | 96.86 | 97.45 | 95.48 | 95.86 | 574,663 | -0.64(-0.67%) |
Mar 23, 2017 | 96.53 | 97.64 | 96.23 | 96.51 | 751,823 | -0.06(-0.07%) |
Mar 22, 2017 | 96.00 | 96.80 | 94.81 | 96.57 | 1,073,637 | +0.89(+0.93%) |
Mar 21, 2017 | 97.35 | 98.72 | 95.52 | 95.68 | 1,361,375 | -1.67(-1.72%) |
Mar 20, 2017 | 97.32 | 97.46 | 96.47 | 97.35 | 1,124,846 | -0.13(-0.13%) |
Mar 17, 2017 | 95.90 | 97.77 | 95.82 | 97.48 | 1,565,576 | +2.02(+2.12%) |
Mar 16, 2017 | 96.46 | 97.04 | 95.18 | 95.46 | 1,108,578 | -1.11(-1.15%) |
Mar 15, 2017 | 95.91 | 96.84 | 95.32 | 96.57 | 851,754 | +1.17(+1.22%) |
Mar 14, 2017 | 95.46 | 95.81 | 94.59 | 95.40 | 819,982 | -0.50(-0.53%) |
Mar 13, 2017 | 94.15 | 95.96 | 93.75 | 95.91 | 1,456,291 | +1.62(+1.72%) |
Mar 10, 2017 | 93.97 | 95.16 | 93.65 | 94.29 | 1,554,831 | +0.50(+0.54%) |
Mar 09, 2017 | 94.20 | 94.58 | 93.35 | 93.78 | 1,592,602 | -0.22(-0.23%) |
Mar 08, 2017 | 94.78 | 95.05 | 93.54 | 94.00 | 1,404,084 | -0.96(-1.01%) |
Mar 07, 2017 | 93.43 | 95.90 | 92.93 | 94.96 | 1,526,553 | +1.54(+1.65%) |
Mar 06, 2017 | 93.25 | 93.94 | 90.24 | 93.43 | 2,545,514 | -2.43(-2.54%) |
Mar 03, 2017 | 94.61 | 96.25 | 94.31 | 95.86 | 1,260,587 | +1.56(+1.66%) |
Mar 02, 2017 | 94.07 | 95.87 | 93.46 | 94.29 | 2,229,696 | +0.37(+0.39%) |