Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 103.09 | 104.42 | 102.73 | 104.30 | 1,237,449 | +1.05(+1.01%) |
May 30, 2017 | 103.56 | 103.65 | 102.32 | 103.26 | 840,832 | -0.37(-0.35%) |
May 26, 2017 | 103.29 | 103.81 | 103.02 | 103.62 | 655,008 | +0.25(+0.24%) |
May 25, 2017 | 103.32 | 104.39 | 103.07 | 103.38 | 692,767 | +0.50(+0.48%) |
May 24, 2017 | 102.57 | 103.34 | 102.42 | 102.88 | 597,677 | +0.31(+0.30%) |
May 23, 2017 | 101.83 | 102.83 | 101.54 | 102.57 | 644,853 | +1.04(+1.02%) |
May 22, 2017 | 101.83 | 101.97 | 100.76 | 101.53 | 868,972 | +0.24(+0.23%) |
May 19, 2017 | 101.41 | 102.64 | 101.14 | 101.29 | 977,014 | +0.29(+0.29%) |
May 18, 2017 | 100.98 | 101.61 | 99.96 | 101.00 | 1,003,245 | -0.50(-0.49%) |
May 17, 2017 | 103.17 | 102.84 | 101.45 | 101.49 | 1,069,691 | -1.68(-1.63%) |
May 16, 2017 | 103.25 | 103.64 | 102.56 | 103.17 | 828,000 | +0.29(+0.29%) |
May 15, 2017 | 102.00 | 103.58 | 101.66 | 102.88 | 712,489 | +1.53(+1.51%) |
May 12, 2017 | 101.40 | 101.68 | 101.08 | 101.35 | 655,583 | -0.33(-0.32%) |
May 11, 2017 | 101.52 | 101.86 | 101.07 | 101.68 | 597,888 | +0.16(+0.15%) |
May 10, 2017 | 100.54 | 101.55 | 100.23 | 101.52 | 892,227 | +1.14(+1.13%) |
May 09, 2017 | 100.54 | 100.92 | 99.80 | 100.38 | 773,112 | -0.21(-0.21%) |
May 08, 2017 | 101.02 | 101.28 | 99.82 | 100.59 | 941,320 | -0.41(-0.41%) |
May 05, 2017 | 100.41 | 101.82 | 99.94 | 101.01 | 1,216,065 | +1.19(+1.20%) |
May 04, 2017 | 102.82 | 103.50 | 99.56 | 99.81 | 2,153,312 | +0.97(+0.98%) |
May 03, 2017 | 99.48 | 99.74 | 98.42 | 98.84 | 1,054,763 | -0.67(-0.67%) |
May 02, 2017 | 100.39 | 100.39 | 99.16 | 99.51 | 905,394 | -0.93(-0.92%) |
May 01, 2017 | 100.16 | 101.12 | 98.24 | 100.44 | 931,010 | +0.44(+0.44%) |
Apr 28, 2017 | 99.38 | 100.12 | 99.34 | 100.00 | 1,314,395 | +0.67(+0.67%) |
Apr 27, 2017 | 99.42 | 100.29 | 98.96 | 99.33 | 827,037 | -0.11(-0.11%) |
Apr 26, 2017 | 99.26 | 99.67 | 98.46 | 99.44 | 731,039 | +0.19(+0.19%) |
Apr 25, 2017 | 98.65 | 99.58 | 98.58 | 99.24 | 769,538 | +1.16(+1.18%) |
Apr 24, 2017 | 97.34 | 98.19 | 97.21 | 98.09 | 1,017,252 | +1.59(+1.65%) |
Apr 21, 2017 | 96.96 | 97.34 | 96.31 | 96.50 | 1,205,196 | -0.39(-0.40%) |
Apr 20, 2017 | 97.45 | 97.55 | 96.76 | 96.88 | 968,052 | -0.29(-0.30%) |
Apr 19, 2017 | 97.37 | 98.18 | 96.75 | 97.18 | 1,033,244 | +0.06(+0.07%) |
Apr 18, 2017 | 95.44 | 97.15 | 95.44 | 97.11 | 970,154 | +1.05(+1.09%) |
Apr 17, 2017 | 95.26 | 96.07 | 94.99 | 96.07 | 785,413 | +0.93(+0.97%) |
Apr 13, 2017 | 95.49 | 96.23 | 94.96 | 95.14 | 544,703 | -0.46(-0.48%) |
Apr 12, 2017 | 97.32 | 97.40 | 95.30 | 95.60 | 751,495 | -1.37(-1.41%) |
Apr 11, 2017 | 96.00 | 97.05 | 95.79 | 96.97 | 703,968 | +0.69(+0.72%) |
Apr 10, 2017 | 97.29 | 97.51 | 96.02 | 96.28 | 1,071,965 | -0.99(-1.02%) |
Apr 07, 2017 | 97.34 | 97.60 | 96.87 | 97.27 | 1,319,643 | -0.08(-0.08%) |
Apr 06, 2017 | 96.71 | 97.48 | 96.31 | 97.35 | 767,968 | +0.75(+0.78%) |
Apr 05, 2017 | 97.04 | 97.97 | 96.32 | 96.60 | 1,272,450 | -0.27(-0.27%) |
Apr 04, 2017 | 96.38 | 97.25 | 96.23 | 96.87 | 962,850 | +0.43(+0.45%) |
Apr 03, 2017 | 97.08 | 97.60 | 95.33 | 96.43 | 1,079,931 | -0.56(-0.58%) |
Mar 31, 2017 | 96.37 | 97.77 | 95.84 | 96.99 | 1,020,275 | +0.46(+0.48%) |
Mar 30, 2017 | 96.48 | 97.41 | 96.26 | 96.53 | 731,278 | +0.09(+0.10%) |
Mar 29, 2017 | 96.41 | 97.28 | 96.31 | 96.44 | 998,321 | +0.15(+0.15%) |
Mar 28, 2017 | 96.02 | 96.83 | 95.61 | 96.30 | 876,775 | +0.26(+0.27%) |
Mar 27, 2017 | 95.14 | 96.36 | 94.30 | 96.04 | 916,092 | +0.14(+0.14%) |
Mar 24, 2017 | 96.90 | 97.49 | 95.52 | 95.90 | 574,439 | -0.64(-0.67%) |
Mar 23, 2017 | 96.57 | 97.68 | 96.26 | 96.54 | 751,531 | -0.06(-0.07%) |
Mar 22, 2017 | 96.04 | 96.84 | 94.85 | 96.61 | 1,073,219 | +0.89(+0.93%) |
Mar 21, 2017 | 97.39 | 98.76 | 95.55 | 95.72 | 1,360,845 | -1.67(-1.72%) |
Mar 20, 2017 | 97.36 | 97.50 | 96.51 | 97.39 | 1,124,409 | -0.13(-0.13%) |
Mar 17, 2017 | 95.94 | 97.81 | 95.86 | 97.52 | 1,564,967 | +2.02(+2.12%) |
Mar 16, 2017 | 96.50 | 97.08 | 95.22 | 95.50 | 1,108,147 | -1.11(-1.15%) |
Mar 15, 2017 | 95.95 | 96.87 | 95.36 | 96.61 | 851,423 | +1.17(+1.22%) |
Mar 14, 2017 | 95.50 | 95.85 | 94.62 | 95.44 | 819,663 | -0.51(-0.53%) |
Mar 13, 2017 | 94.18 | 95.99 | 93.79 | 95.95 | 1,455,725 | +1.63(+1.72%) |
Mar 10, 2017 | 94.00 | 95.20 | 93.69 | 94.32 | 1,554,226 | +0.50(+0.54%) |
Mar 09, 2017 | 94.24 | 94.61 | 93.39 | 93.82 | 1,591,982 | -0.22(-0.23%) |
Mar 08, 2017 | 94.82 | 95.09 | 93.58 | 94.04 | 1,403,538 | -0.96(-1.01%) |
Mar 07, 2017 | 93.46 | 95.94 | 92.97 | 95.00 | 1,525,959 | +1.54(+1.65%) |
Mar 06, 2017 | 93.29 | 93.97 | 90.28 | 93.46 | 2,544,524 | -2.43(-2.54%) |
Mar 03, 2017 | 94.64 | 96.29 | 94.35 | 95.90 | 1,260,097 | +1.57(+1.66%) |
Mar 02, 2017 | 94.10 | 95.91 | 93.50 | 94.33 | 2,228,829 | +0.37(+0.39%) |