Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 100.87 | 101.00 | 99.19 | 100.46 | 3,078,582 | -0.24(-0.24%) |
May 30, 2017 | 101.17 | 101.34 | 100.42 | 100.70 | 963,454 | -0.85(-0.84%) |
May 26, 2017 | 101.42 | 101.74 | 100.96 | 101.55 | 608,714 | -0.06(-0.06%) |
May 25, 2017 | 102.10 | 102.49 | 101.23 | 101.61 | 698,271 | -0.06(-0.06%) |
May 24, 2017 | 101.99 | 102.31 | 101.19 | 101.67 | 1,046,624 | -0.20(-0.20%) |
May 23, 2017 | 101.67 | 102.04 | 100.91 | 101.88 | 1,028,254 | +0.60(+0.60%) |
May 22, 2017 | 100.84 | 101.48 | 100.62 | 101.27 | 829,085 | +0.70(+0.70%) |
May 19, 2017 | 100.22 | 101.19 | 100.22 | 100.57 | 1,031,980 | +0.50(+0.50%) |
May 18, 2017 | 99.45 | 100.51 | 99.30 | 100.08 | 1,528,759 | +0.28(+0.28%) |
May 17, 2017 | 100.75 | 101.29 | 99.61 | 99.80 | 1,450,448 | -2.72(-2.65%) |
May 16, 2017 | 102.78 | 102.84 | 101.78 | 102.51 | 720,061 | +0.00(+0.00%) |
May 15, 2017 | 102.18 | 103.09 | 102.09 | 102.51 | 1,237,059 | +0.75(+0.74%) |
May 12, 2017 | 102.14 | 102.21 | 101.50 | 101.76 | 905,601 | -0.73(-0.71%) |
May 11, 2017 | 102.84 | 103.02 | 101.56 | 102.49 | 994,396 | -0.80(-0.78%) |
May 10, 2017 | 102.64 | 103.39 | 102.36 | 103.29 | 1,179,866 | +0.52(+0.50%) |
May 09, 2017 | 103.27 | 103.48 | 102.37 | 102.78 | 685,227 | -0.30(-0.29%) |
May 08, 2017 | 103.18 | 103.40 | 102.55 | 103.07 | 993,406 | -0.23(-0.22%) |
May 05, 2017 | 103.07 | 103.31 | 102.36 | 103.30 | 429,336 | +0.59(+0.57%) |
May 04, 2017 | 103.37 | 103.40 | 102.01 | 102.71 | 548,481 | -0.34(-0.33%) |
May 03, 2017 | 103.11 | 103.24 | 102.59 | 103.06 | 814,782 | -0.44(-0.42%) |
May 02, 2017 | 104.21 | 104.55 | 103.22 | 103.49 | 795,744 | -0.64(-0.61%) |
May 01, 2017 | 104.04 | 104.56 | 103.41 | 104.13 | 2,233,889 | +0.50(+0.48%) |
Apr 28, 2017 | 105.33 | 105.45 | 103.61 | 103.63 | 1,675,693 | -1.67(-1.58%) |
Apr 27, 2017 | 106.02 | 106.19 | 104.94 | 105.30 | 777,127 | -0.52(-0.50%) |
Apr 26, 2017 | 104.94 | 106.53 | 104.88 | 105.82 | 1,565,186 | +0.78(+0.74%) |
Apr 25, 2017 | 105.06 | 105.50 | 104.91 | 105.05 | 1,214,820 | +0.96(+0.92%) |
Apr 24, 2017 | 104.24 | 104.51 | 103.83 | 104.09 | 891,461 | +1.34(+1.30%) |
Apr 21, 2017 | 102.74 | 103.11 | 102.39 | 102.75 | 470,210 | -0.13(-0.13%) |
Apr 20, 2017 | 102.06 | 102.96 | 101.85 | 102.88 | 629,140 | +1.28(+1.26%) |
Apr 19, 2017 | 101.80 | 102.50 | 101.37 | 101.59 | 942,612 | +0.17(+0.16%) |
Apr 18, 2017 | 101.02 | 101.51 | 100.47 | 101.43 | 833,826 | +0.08(+0.08%) |
Apr 17, 2017 | 100.40 | 101.42 | 100.10 | 101.35 | 797,899 | +1.19(+1.19%) |
Apr 13, 2017 | 101.32 | 101.58 | 100.16 | 100.16 | 923,934 | -1.35(-1.33%) |
Apr 12, 2017 | 102.81 | 102.98 | 101.39 | 101.51 | 667,685 | -1.48(-1.44%) |
Apr 11, 2017 | 101.73 | 103.02 | 101.60 | 102.99 | 1,086,429 | +0.96(+0.94%) |
Apr 10, 2017 | 101.85 | 102.81 | 101.48 | 102.03 | 624,873 | +0.18(+0.18%) |
Apr 07, 2017 | 101.63 | 102.27 | 101.36 | 101.85 | 661,513 | -0.11(-0.11%) |
Apr 06, 2017 | 101.07 | 102.08 | 100.56 | 101.96 | 825,467 | +1.03(+1.02%) |
Apr 05, 2017 | 102.83 | 103.37 | 100.75 | 100.93 | 1,697,325 | -1.21(-1.18%) |
Apr 04, 2017 | 101.96 | 102.52 | 101.73 | 102.14 | 560,059 | +0.00(+0.00%) |
Apr 03, 2017 | 103.43 | 103.58 | 101.69 | 102.14 | 1,276,674 | -1.11(-1.08%) |
Mar 31, 2017 | 103.12 | 103.72 | 102.78 | 103.25 | 1,362,064 | +0.18(+0.18%) |
Mar 30, 2017 | 102.12 | 103.23 | 102.03 | 103.06 | 1,528,661 | +1.06(+1.04%) |
Mar 29, 2017 | 101.56 | 102.14 | 101.22 | 102.01 | 431,157 | +0.38(+0.37%) |
Mar 28, 2017 | 100.34 | 101.74 | 100.13 | 101.63 | 622,328 | +0.98(+0.97%) |
Mar 27, 2017 | 99.31 | 100.86 | 98.97 | 100.65 | 841,667 | +0.05(+0.05%) |
Mar 24, 2017 | 101.00 | 101.46 | 100.18 | 100.60 | 734,676 | -0.07(-0.07%) |
Mar 23, 2017 | 99.92 | 101.34 | 99.66 | 100.67 | 1,512,156 | +0.82(+0.82%) |
Mar 22, 2017 | 99.85 | 100.23 | 98.99 | 99.85 | 1,449,908 | -0.26(-0.26%) |
Mar 21, 2017 | 103.54 | 103.60 | 100.05 | 100.11 | 1,344,036 | -2.89(-2.81%) |
Mar 20, 2017 | 103.58 | 103.75 | 102.79 | 103.01 | 828,782 | -0.80(-0.77%) |
Mar 17, 2017 | 103.39 | 103.99 | 102.86 | 103.81 | 582,935 | +0.46(+0.45%) |
Mar 16, 2017 | 103.36 | 103.76 | 103.07 | 103.34 | 692,612 | +0.38(+0.36%) |
Mar 15, 2017 | 102.07 | 103.25 | 101.87 | 102.97 | 1,419,145 | +1.43(+1.41%) |
Mar 14, 2017 | 101.50 | 101.75 | 100.65 | 101.54 | 1,374,430 | -0.50(-0.49%) |
Mar 13, 2017 | 101.57 | 102.47 | 101.51 | 102.05 | 1,184,255 | +0.35(+0.34%) |
Mar 10, 2017 | 102.29 | 102.29 | 100.88 | 101.70 | 2,649,314 | +0.24(+0.24%) |
Mar 09, 2017 | 102.03 | 102.55 | 101.26 | 101.45 | 2,802,798 | -0.61(-0.60%) |
Mar 08, 2017 | 103.40 | 103.67 | 101.99 | 102.06 | 903,221 | -0.98(-0.95%) |
Mar 07, 2017 | 103.55 | 103.80 | 102.96 | 103.05 | 654,455 | -0.73(-0.70%) |
Mar 06, 2017 | 103.82 | 103.97 | 103.20 | 103.78 | 964,726 | -0.66(-0.63%) |
Mar 03, 2017 | 104.65 | 105.15 | 103.91 | 104.44 | 973,167 | -0.22(-0.21%) |
Mar 02, 2017 | 106.17 | 106.17 | 104.54 | 104.66 | 1,496,634 | -1.58(-1.48%) |