Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 101.99 | 103.50 | 101.79 | 102.29 | 6,578,052 | +0.60(+0.59%) |
May 30, 2017 | 101.99 | 102.05 | 101.23 | 101.69 | 3,241,118 | -0.43(-0.42%) |
May 26, 2017 | 101.81 | 102.36 | 101.80 | 102.12 | 1,358,630 | +0.09(+0.09%) |
May 25, 2017 | 100.96 | 102.51 | 100.88 | 102.03 | 2,082,426 | +1.08(+1.07%) |
May 24, 2017 | 100.55 | 101.05 | 100.23 | 100.95 | 1,423,764 | +0.97(+0.97%) |
May 23, 2017 | 100.31 | 100.84 | 99.90 | 99.98 | 1,495,949 | -0.22(-0.22%) |
May 22, 2017 | 100.31 | 100.74 | 100.15 | 100.20 | 1,398,330 | -0.09(-0.09%) |
May 19, 2017 | 100.17 | 100.72 | 99.87 | 100.30 | 1,898,174 | +0.38(+0.38%) |
May 18, 2017 | 100.81 | 100.89 | 99.52 | 99.92 | 2,323,887 | -0.98(-0.97%) |
May 17, 2017 | 100.47 | 101.50 | 99.93 | 100.90 | 2,217,998 | +0.43(+0.42%) |
May 16, 2017 | 101.06 | 101.40 | 100.46 | 100.47 | 1,786,768 | -0.46(-0.45%) |
May 15, 2017 | 101.00 | 101.31 | 100.84 | 100.93 | 1,264,989 | +0.01(+0.01%) |
May 12, 2017 | 100.48 | 101.12 | 100.48 | 100.92 | 1,731,422 | -0.09(-0.09%) |
May 11, 2017 | 101.57 | 101.68 | 100.45 | 101.01 | 1,898,729 | -0.82(-0.81%) |
May 10, 2017 | 101.12 | 102.05 | 100.95 | 101.83 | 1,773,044 | +0.74(+0.73%) |
May 09, 2017 | 101.23 | 101.56 | 100.99 | 101.09 | 2,833,991 | -0.09(-0.09%) |
May 08, 2017 | 101.20 | 101.63 | 100.78 | 101.18 | 1,518,486 | -0.21(-0.21%) |
May 05, 2017 | 101.39 | 101.65 | 101.01 | 101.39 | 1,525,302 | +0.32(+0.31%) |
May 04, 2017 | 99.96 | 101.12 | 99.74 | 101.08 | 2,340,692 | +1.12(+1.12%) |
May 03, 2017 | 99.69 | 100.08 | 99.00 | 99.96 | 3,902,327 | +0.02(+0.02%) |
May 02, 2017 | 102.18 | 102.61 | 99.81 | 99.93 | 3,257,404 | -2.22(-2.18%) |
May 01, 2017 | 101.99 | 102.97 | 101.88 | 102.16 | 1,632,049 | -0.15(-0.15%) |
Apr 28, 2017 | 102.13 | 102.50 | 101.12 | 102.31 | 2,968,173 | -0.20(-0.19%) |
Apr 27, 2017 | 102.71 | 103.22 | 102.26 | 102.50 | 1,710,761 | -0.10(-0.10%) |
Apr 26, 2017 | 104.53 | 104.53 | 102.56 | 102.61 | 2,722,944 | -2.12(-2.03%) |
Apr 25, 2017 | 103.66 | 104.77 | 103.06 | 104.73 | 3,456,543 | +1.91(+1.86%) |
Apr 24, 2017 | 100.53 | 103.25 | 100.28 | 102.82 | 4,433,467 | +0.35(+0.34%) |
Apr 21, 2017 | 102.96 | 103.62 | 102.04 | 102.47 | 4,097,334 | -1.00(-0.97%) |
Apr 20, 2017 | 104.98 | 105.02 | 103.38 | 103.47 | 3,420,883 | -1.55(-1.47%) |
Apr 19, 2017 | 105.52 | 105.82 | 104.83 | 105.02 | 1,805,653 | -0.57(-0.54%) |
Apr 18, 2017 | 104.81 | 105.85 | 104.57 | 105.59 | 2,738,099 | +0.43(+0.41%) |
Apr 17, 2017 | 104.74 | 105.30 | 104.74 | 105.16 | 1,522,181 | +0.55(+0.53%) |
Apr 13, 2017 | 104.89 | 104.95 | 104.19 | 104.61 | 1,628,994 | -0.34(-0.32%) |
Apr 12, 2017 | 104.71 | 105.18 | 104.28 | 104.95 | 2,416,980 | +0.37(+0.35%) |
Apr 11, 2017 | 104.00 | 104.67 | 103.82 | 104.58 | 1,429,341 | +0.56(+0.54%) |
Apr 10, 2017 | 103.67 | 104.41 | 103.48 | 104.02 | 1,695,256 | +0.47(+0.45%) |
Apr 07, 2017 | 103.51 | 104.28 | 103.38 | 103.55 | 1,694,681 | +0.17(+0.17%) |
Apr 06, 2017 | 103.91 | 104.17 | 103.29 | 103.38 | 1,345,273 | -0.47(-0.45%) |
Apr 05, 2017 | 104.41 | 104.84 | 103.72 | 103.84 | 1,484,940 | -0.41(-0.39%) |
Apr 04, 2017 | 103.85 | 104.32 | 103.37 | 104.25 | 2,465,842 | +0.56(+0.54%) |
Apr 03, 2017 | 104.11 | 104.36 | 103.40 | 103.69 | 1,597,617 | -0.10(-0.09%) |
Mar 31, 2017 | 104.20 | 104.52 | 103.77 | 103.79 | 1,343,829 | -0.48(-0.46%) |
Mar 30, 2017 | 104.61 | 104.79 | 104.03 | 104.27 | 1,084,299 | -0.23(-0.22%) |
Mar 29, 2017 | 104.37 | 104.96 | 104.29 | 104.50 | 1,058,327 | -0.16(-0.15%) |
Mar 28, 2017 | 104.01 | 105.06 | 103.95 | 104.66 | 1,594,649 | +0.29(+0.28%) |
Mar 27, 2017 | 104.15 | 104.75 | 103.67 | 104.36 | 2,477,468 | -0.07(-0.07%) |
Mar 24, 2017 | 105.03 | 105.07 | 104.20 | 104.44 | 1,975,095 | -0.46(-0.44%) |
Mar 23, 2017 | 104.71 | 105.47 | 104.52 | 104.89 | 1,998,571 | +0.15(+0.14%) |
Mar 22, 2017 | 105.78 | 105.92 | 104.39 | 104.74 | 2,496,778 | -0.66(-0.63%) |
Mar 21, 2017 | 105.74 | 105.78 | 105.15 | 105.41 | 2,776,287 | -0.05(-0.04%) |
Mar 20, 2017 | 105.23 | 105.78 | 105.13 | 105.45 | 2,663,420 | +0.38(+0.36%) |
Mar 17, 2017 | 106.15 | 106.55 | 104.94 | 105.08 | 6,689,702 | -1.00(-0.94%) |
Mar 16, 2017 | 106.19 | 106.49 | 105.67 | 106.08 | 2,343,615 | -0.37(-0.35%) |
Mar 15, 2017 | 105.41 | 106.62 | 105.26 | 106.45 | 1,931,508 | +1.15(+1.09%) |
Mar 14, 2017 | 105.43 | 105.89 | 105.11 | 105.30 | 1,444,700 | -0.16(-0.15%) |
Mar 13, 2017 | 105.30 | 105.77 | 104.90 | 105.45 | 2,577,083 | -0.12(-0.11%) |
Mar 10, 2017 | 104.64 | 105.59 | 104.33 | 105.57 | 2,738,747 | +0.93(+0.89%) |
Mar 09, 2017 | 104.25 | 104.85 | 104.14 | 104.64 | 1,866,792 | +0.28(+0.27%) |
Mar 08, 2017 | 104.03 | 104.72 | 104.03 | 104.36 | 2,729,906 | -0.05(-0.05%) |
Mar 07, 2017 | 104.43 | 104.96 | 104.23 | 104.41 | 2,738,276 | +0.04(+0.04%) |
Mar 06, 2017 | 104.19 | 104.73 | 104.17 | 104.37 | 2,326,020 | -0.25(-0.24%) |
Mar 03, 2017 | 104.93 | 105.06 | 104.05 | 104.62 | 1,838,844 | -0.67(-0.63%) |
Mar 02, 2017 | 104.14 | 105.47 | 103.53 | 105.28 | 2,055,787 | +0.99(+0.95%) |