Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 111.19 | 113.47 | 110.05 | 112.10 | 418,069 | +1.09(+0.99%) |
May 30, 2017 | 113.66 | 113.66 | 110.14 | 111.00 | 470,895 | -2.35(-2.07%) |
May 26, 2017 | 110.54 | 115.29 | 110.52 | 113.35 | 608,946 | +4.06(+3.71%) |
May 25, 2017 | 118.34 | 118.87 | 108.02 | 109.29 | 985,357 | -3.98(-3.52%) |
May 24, 2017 | 110.62 | 114.55 | 110.62 | 113.28 | 714,012 | +2.82(+2.56%) |
May 23, 2017 | 110.07 | 110.57 | 107.93 | 110.45 | 379,370 | +0.39(+0.35%) |
May 22, 2017 | 108.58 | 110.39 | 107.88 | 110.07 | 367,383 | +1.18(+1.08%) |
May 19, 2017 | 110.63 | 110.75 | 108.17 | 108.89 | 439,565 | -1.29(-1.17%) |
May 18, 2017 | 108.25 | 110.61 | 107.04 | 110.18 | 374,232 | +2.17(+2.01%) |
May 17, 2017 | 106.98 | 109.52 | 106.38 | 108.01 | 361,863 | +0.63(+0.59%) |
May 16, 2017 | 107.49 | 108.00 | 105.18 | 107.37 | 204,411 | +0.22(+0.20%) |
May 15, 2017 | 106.73 | 107.79 | 105.82 | 107.16 | 299,003 | +0.73(+0.68%) |
May 12, 2017 | 106.06 | 107.21 | 105.21 | 106.43 | 307,653 | +0.77(+0.73%) |
May 11, 2017 | 106.02 | 106.02 | 102.77 | 105.66 | 671,669 | -0.79(-0.74%) |
May 10, 2017 | 107.85 | 107.98 | 106.31 | 106.45 | 362,422 | -1.34(-1.24%) |
May 09, 2017 | 108.10 | 108.89 | 107.52 | 107.79 | 257,789 | +0.26(+0.25%) |
May 08, 2017 | 109.29 | 109.29 | 107.00 | 107.53 | 323,484 | -2.12(-1.93%) |
May 05, 2017 | 108.91 | 110.26 | 108.91 | 109.64 | 286,604 | +0.40(+0.36%) |
May 04, 2017 | 108.19 | 109.62 | 107.59 | 109.24 | 263,091 | +1.01(+0.93%) |
May 03, 2017 | 108.41 | 108.65 | 106.89 | 108.24 | 353,366 | -0.58(-0.53%) |
May 02, 2017 | 108.40 | 109.01 | 106.94 | 108.81 | 437,617 | +0.54(+0.50%) |
May 01, 2017 | 109.05 | 109.95 | 108.19 | 108.27 | 350,554 | -0.84(-0.77%) |
Apr 28, 2017 | 108.86 | 109.64 | 108.31 | 109.11 | 234,510 | +0.42(+0.39%) |
Apr 27, 2017 | 107.82 | 108.85 | 106.90 | 108.69 | 214,771 | +0.99(+0.92%) |
Apr 26, 2017 | 106.83 | 107.97 | 105.64 | 107.70 | 271,279 | +0.71(+0.66%) |
Apr 25, 2017 | 107.72 | 104.31 | 106.99 | 581,161 | +0.68(+0.64%) | |
Apr 24, 2017 | 107.11 | 108.33 | 106.19 | 106.31 | 437,467 | -0.60(-0.56%) |
Apr 21, 2017 | 105.01 | 109.22 | 104.95 | 106.92 | 674,393 | +1.99(+1.90%) |
Apr 20, 2017 | 103.79 | 105.16 | 103.50 | 104.93 | 269,488 | +0.97(+0.93%) |
Apr 19, 2017 | 103.21 | 104.38 | 102.64 | 103.96 | 434,413 | +1.18(+1.15%) |
Apr 18, 2017 | 102.07 | 103.13 | 101.81 | 102.78 | 546,274 | +0.54(+0.53%) |
Apr 17, 2017 | 101.53 | 102.54 | 100.92 | 102.24 | 331,636 | +0.94(+0.93%) |
Apr 13, 2017 | 100.91 | 102.04 | 100.29 | 101.30 | 378,546 | +0.41(+0.41%) |
Apr 12, 2017 | 100.65 | 101.59 | 100.03 | 100.89 | 448,495 | +0.25(+0.24%) |
Apr 11, 2017 | 99.58 | 100.73 | 99.56 | 100.64 | 390,222 | +0.86(+0.86%) |
Apr 10, 2017 | 98.91 | 100.31 | 98.67 | 99.78 | 314,582 | +1.40(+1.43%) |
Apr 07, 2017 | 99.44 | 99.97 | 98.25 | 98.38 | 598,707 | -0.53(-0.53%) |
Apr 06, 2017 | 97.88 | 99.24 | 95.97 | 98.91 | 337,808 | +1.21(+1.23%) |
Apr 05, 2017 | 97.32 | 98.76 | 97.32 | 97.70 | 484,821 | +0.18(+0.18%) |
Apr 04, 2017 | 97.29 | 98.08 | 96.59 | 97.52 | 166,111 | +0.04(+0.04%) |
Apr 03, 2017 | 97.74 | 98.29 | 97.10 | 97.48 | 251,426 | -0.38(-0.39%) |
Mar 31, 2017 | 97.19 | 98.50 | 96.97 | 97.86 | 299,830 | +0.48(+0.49%) |
Mar 30, 2017 | 97.92 | 98.14 | 96.83 | 97.38 | 254,845 | -0.49(-0.50%) |
Mar 29, 2017 | 97.14 | 99.28 | 96.36 | 97.87 | 422,001 | +0.58(+0.60%) |
Mar 28, 2017 | 96.50 | 97.87 | 96.26 | 97.29 | 542,110 | +0.44(+0.46%) |
Mar 27, 2017 | 98.30 | 98.30 | 95.76 | 96.84 | 785,231 | +2.27(+2.40%) |
Mar 24, 2017 | 93.53 | 95.99 | 93.36 | 94.57 | 592,712 | +1.16(+1.24%) |
Mar 23, 2017 | 92.45 | 93.47 | 91.23 | 93.41 | 474,634 | +0.96(+1.04%) |
Mar 22, 2017 | 89.91 | 92.53 | 89.53 | 92.45 | 633,364 | +2.88(+3.22%) |
Mar 21, 2017 | 89.45 | 90.15 | 88.82 | 89.57 | 437,483 | +0.18(+0.20%) |
Mar 20, 2017 | 89.27 | 89.69 | 88.24 | 89.39 | 402,476 | +0.12(+0.14%) |
Mar 17, 2017 | 88.22 | 89.59 | 88.16 | 89.27 | 348,953 | +0.76(+0.86%) |
Mar 16, 2017 | 89.88 | 89.88 | 87.32 | 88.50 | 373,425 | -1.43(-1.59%) |
Mar 15, 2017 | 88.77 | 90.10 | 88.40 | 89.93 | 373,496 | +1.77(+2.01%) |
Mar 14, 2017 | 88.23 | 88.99 | 87.05 | 88.16 | 326,524 | -0.07(-0.07%) |
Mar 13, 2017 | 88.86 | 89.34 | 87.87 | 88.23 | 214,317 | -0.29(-0.33%) |
Mar 10, 2017 | 87.51 | 88.82 | 87.51 | 88.52 | 274,463 | +1.40(+1.61%) |
Mar 09, 2017 | 85.76 | 87.26 | 85.50 | 87.12 | 383,845 | +1.61(+1.88%) |
Mar 08, 2017 | 86.69 | 86.95 | 85.45 | 85.50 | 316,281 | -0.84(-0.97%) |
Mar 07, 2017 | 86.70 | 87.44 | 85.98 | 86.34 | 333,708 | -0.86(-0.98%) |
Mar 06, 2017 | 86.86 | 87.91 | 85.64 | 87.20 | 632,599 | -1.75(-1.97%) |
Mar 03, 2017 | 89.24 | 89.75 | 88.02 | 88.95 | 297,938 | -0.31(-0.35%) |
Mar 02, 2017 | 90.33 | 90.54 | 89.04 | 89.27 | 403,970 | -0.86(-0.95%) |