Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 113.40 | 113.92 | 111.50 | 111.77 | 3,222,617 | -1.39(-1.23%) |
May 30, 2017 | 112.80 | 113.66 | 112.26 | 113.16 | 2,560,171 | +0.13(+0.12%) |
May 26, 2017 | 114.24 | 114.42 | 112.87 | 113.03 | 2,109,782 | -0.86(-0.76%) |
May 25, 2017 | 112.97 | 114.68 | 112.97 | 113.89 | 2,540,209 | +1.41(+1.25%) |
May 24, 2017 | 113.86 | 114.06 | 111.85 | 112.48 | 3,317,361 | -0.49(-0.43%) |
May 23, 2017 | 113.25 | 114.25 | 112.43 | 112.97 | 2,638,273 | -0.39(-0.34%) |
May 22, 2017 | 109.80 | 114.02 | 109.76 | 113.36 | 4,151,873 | +3.45(+3.14%) |
May 19, 2017 | 108.00 | 112.18 | 106.87 | 109.91 | 10,091,614 | +14.08(+14.69%) |
May 18, 2017 | 94.04 | 96.25 | 93.07 | 95.83 | 2,871,229 | +1.86(+1.98%) |
May 17, 2017 | 96.87 | 97.92 | 93.87 | 93.97 | 3,054,125 | -4.06(-4.14%) |
May 16, 2017 | 97.24 | 98.05 | 96.55 | 98.03 | 1,800,173 | +1.40(+1.45%) |
May 15, 2017 | 95.73 | 97.19 | 95.69 | 96.63 | 2,762,329 | +1.24(+1.30%) |
May 12, 2017 | 95.27 | 95.68 | 94.76 | 95.39 | 1,511,380 | -0.02(-0.02%) |
May 11, 2017 | 95.50 | 95.90 | 93.87 | 95.41 | 1,974,055 | -0.46(-0.48%) |
May 10, 2017 | 94.75 | 96.30 | 94.54 | 95.87 | 2,031,613 | +1.13(+1.19%) |
May 09, 2017 | 94.41 | 95.30 | 93.99 | 94.74 | 2,615,050 | +1.35(+1.45%) |
May 08, 2017 | 93.37 | 93.66 | 93.08 | 93.39 | 1,313,377 | +0.15(+0.16%) |
May 05, 2017 | 92.32 | 93.47 | 92.18 | 93.24 | 2,147,594 | -0.01(-0.01%) |
May 04, 2017 | 93.41 | 93.99 | 92.93 | 93.25 | 1,496,342 | -0.10(-0.11%) |
May 03, 2017 | 93.42 | 93.94 | 92.85 | 93.35 | 2,250,591 | -0.10(-0.11%) |
May 02, 2017 | 92.22 | 93.48 | 91.29 | 93.45 | 1,706,232 | +1.47(+1.60%) |
May 01, 2017 | 91.75 | 92.71 | 91.27 | 91.98 | 1,845,196 | +1.91(+2.12%) |
Apr 28, 2017 | 90.77 | 90.77 | 89.20 | 90.07 | 1,628,866 | -0.56(-0.62%) |
Apr 27, 2017 | 90.66 | 90.77 | 90.04 | 90.63 | 1,168,152 | +0.40(+0.44%) |
Apr 26, 2017 | 90.31 | 90.54 | 89.44 | 90.23 | 1,615,980 | -0.09(-0.10%) |
Apr 25, 2017 | 90.80 | 90.80 | 89.81 | 90.32 | 1,761,537 | +0.18(+0.20%) |
Apr 24, 2017 | 89.70 | 90.94 | 89.64 | 90.14 | 2,439,751 | +1.56(+1.76%) |
Apr 21, 2017 | 88.63 | 88.88 | 88.10 | 88.58 | 2,111,419 | +0.17(+0.19%) |
Apr 20, 2017 | 88.30 | 88.82 | 87.16 | 88.41 | 1,594,459 | +0.48(+0.55%) |
Apr 19, 2017 | 86.79 | 88.59 | 86.60 | 87.93 | 2,375,609 | +1.52(+1.76%) |
Apr 18, 2017 | 85.39 | 86.53 | 85.08 | 86.41 | 1,321,886 | +0.42(+0.49%) |
Apr 17, 2017 | 85.37 | 86.25 | 85.29 | 85.99 | 1,191,388 | +1.08(+1.27%) |
Apr 13, 2017 | 85.20 | 86.18 | 84.10 | 84.91 | 1,970,859 | -0.71(-0.83%) |
Apr 12, 2017 | 85.87 | 86.65 | 84.99 | 85.62 | 2,405,480 | -0.37(-0.43%) |
Apr 11, 2017 | 85.35 | 86.08 | 84.48 | 85.99 | 1,362,210 | +0.33(+0.39%) |
Apr 10, 2017 | 84.91 | 85.88 | 84.62 | 85.66 | 1,292,762 | +0.87(+1.03%) |
Apr 07, 2017 | 84.07 | 84.95 | 83.55 | 84.79 | 1,920,449 | +0.72(+0.86%) |
Apr 06, 2017 | 83.49 | 84.76 | 82.70 | 84.07 | 1,793,653 | +0.53(+0.63%) |
Apr 05, 2017 | 85.27 | 85.79 | 83.24 | 83.54 | 1,885,286 | -1.41(-1.66%) |
Apr 04, 2017 | 85.16 | 85.90 | 84.58 | 84.95 | 1,497,391 | -0.44(-0.52%) |
Apr 03, 2017 | 85.24 | 87.12 | 84.66 | 85.39 | 2,478,579 | -1.08(-1.25%) |
Mar 31, 2017 | 86.02 | 86.90 | 85.37 | 86.47 | 1,251,607 | +0.15(+0.17%) |
Mar 30, 2017 | 86.38 | 87.25 | 85.78 | 86.32 | 946,246 | -0.08(-0.09%) |
Mar 29, 2017 | 85.31 | 86.47 | 84.98 | 86.40 | 1,841,468 | +0.93(+1.09%) |
Mar 28, 2017 | 85.43 | 86.10 | 85.16 | 85.47 | 1,086,768 | +0.03(+0.04%) |
Mar 27, 2017 | 85.41 | 86.06 | 83.81 | 85.44 | 1,774,159 | -1.04(-1.20%) |
Mar 24, 2017 | 86.00 | 87.39 | 85.59 | 86.48 | 2,059,460 | +0.79(+0.92%) |
Mar 23, 2017 | 84.61 | 86.07 | 84.25 | 85.69 | 2,237,979 | +1.09(+1.29%) |
Mar 22, 2017 | 83.90 | 84.72 | 83.07 | 84.60 | 1,567,003 | +0.96(+1.15%) |
Mar 21, 2017 | 86.50 | 86.64 | 83.53 | 83.64 | 2,565,918 | -2.68(-3.10%) |
Mar 20, 2017 | 86.29 | 86.48 | 85.59 | 86.32 | 1,194,115 | +0.10(+0.12%) |
Mar 17, 2017 | 87.13 | 87.72 | 86.05 | 86.22 | 2,446,093 | -0.51(-0.59%) |
Mar 16, 2017 | 88.60 | 89.15 | 85.97 | 86.73 | 8,109,111 | -1.67(-1.89%) |
Mar 15, 2017 | 86.60 | 88.69 | 85.92 | 88.40 | 2,365,841 | +2.49(+2.90%) |
Mar 14, 2017 | 86.60 | 86.60 | 85.47 | 85.91 | 1,396,024 | -0.78(-0.90%) |
Mar 13, 2017 | 85.42 | 87.32 | 85.31 | 86.69 | 2,412,588 | +0.57(+0.66%) |
Mar 10, 2017 | 84.80 | 86.18 | 84.66 | 86.12 | 2,404,312 | +1.88(+2.23%) |
Mar 09, 2017 | 83.22 | 84.29 | 82.58 | 84.24 | 1,935,715 | +0.78(+0.93%) |
Mar 08, 2017 | 82.53 | 83.85 | 81.82 | 83.46 | 2,235,219 | +1.39(+1.69%) |
Mar 07, 2017 | 82.39 | 83.44 | 81.75 | 82.07 | 2,292,912 | -0.87(-1.05%) |
Mar 06, 2017 | 84.30 | 84.46 | 82.58 | 82.94 | 2,572,026 | -2.38(-2.79%) |
Mar 03, 2017 | 87.00 | 88.35 | 84.98 | 85.32 | 4,616,972 | -2.00(-2.29%) |
Mar 02, 2017 | 88.73 | 88.73 | 87.05 | 87.32 | 4,291,182 | -1.61(-1.81%) |