Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 101.07 | 101.68 | 99.30 | 101.07 | 33,532 | +0.43(+0.43%) |
May 30, 2017 | 101.62 | 101.88 | 99.99 | 100.64 | 18,779 | -1.13(-1.11%) |
May 26, 2017 | 101.70 | 102.99 | 101.25 | 101.77 | 14,902 | +0.00(+0.00%) |
May 25, 2017 | 104.00 | 104.00 | 101.25 | 101.77 | 11,610 | -0.67(-0.65%) |
May 24, 2017 | 103.82 | 103.83 | 101.35 | 102.44 | 41,240 | -1.40(-1.35%) |
May 23, 2017 | 101.45 | 104.31 | 100.99 | 103.84 | 34,518 | +2.98(+2.95%) |
May 22, 2017 | 100.46 | 101.12 | 99.75 | 100.86 | 17,424 | +1.06(+1.06%) |
May 19, 2017 | 102.00 | 102.00 | 99.75 | 99.80 | 34,538 | -0.39(-0.39%) |
May 18, 2017 | 100.60 | 102.23 | 100.00 | 100.19 | 33,289 | +0.08(+0.08%) |
May 17, 2017 | 102.59 | 105.29 | 98.96 | 100.11 | 41,008 | -5.20(-4.94%) |
May 16, 2017 | 106.42 | 106.95 | 104.48 | 105.31 | 19,800 | +0.54(+0.52%) |
May 15, 2017 | 103.98 | 105.94 | 103.98 | 104.77 | 13,154 | +1.22(+1.18%) |
May 12, 2017 | 104.01 | 104.58 | 102.87 | 103.55 | 22,035 | -1.00(-0.96%) |
May 11, 2017 | 105.55 | 106.21 | 104.48 | 104.55 | 20,122 | -1.68(-1.58%) |
May 10, 2017 | 106.87 | 107.18 | 105.57 | 106.23 | 22,652 | -0.56(-0.52%) |
May 09, 2017 | 108.45 | 108.45 | 106.03 | 106.79 | 25,304 | -1.01(-0.94%) |
May 08, 2017 | 108.06 | 108.36 | 107.00 | 107.80 | 14,944 | +0.01(+0.01%) |
May 05, 2017 | 108.89 | 108.89 | 106.90 | 107.79 | 17,488 | -0.25(-0.23%) |
May 04, 2017 | 108.46 | 110.25 | 106.45 | 108.04 | 13,855 | +0.44(+0.41%) |
May 03, 2017 | 105.71 | 107.58 | 105.70 | 107.60 | 27,390 | +0.88(+0.82%) |
May 02, 2017 | 106.80 | 106.83 | 105.60 | 106.72 | 18,671 | -0.08(-0.07%) |
May 01, 2017 | 106.00 | 106.89 | 105.52 | 106.80 | 14,972 | +1.37(+1.30%) |
Apr 28, 2017 | 108.13 | 108.39 | 104.98 | 105.43 | 22,424 | -2.60(-2.41%) |
Apr 27, 2017 | 110.00 | 110.00 | 107.66 | 108.03 | 23,391 | -1.79(-1.63%) |
Apr 26, 2017 | 107.78 | 111.47 | 107.41 | 109.82 | 48,134 | +1.50(+1.38%) |
Apr 25, 2017 | 107.78 | 108.84 | 107.22 | 108.32 | 24,074 | +1.04(+0.97%) |
Apr 24, 2017 | 107.00 | 109.00 | 105.20 | 107.28 | 42,253 | +1.29(+1.22%) |
Apr 21, 2017 | 105.20 | 106.83 | 103.01 | 105.99 | 34,630 | +0.29(+0.27%) |
Apr 20, 2017 | 103.90 | 105.72 | 103.45 | 105.70 | 27,071 | +2.89(+2.81%) |
Apr 19, 2017 | 101.81 | 103.61 | 101.67 | 102.81 | 19,980 | +2.05(+2.03%) |
Apr 18, 2017 | 100.53 | 102.60 | 100.36 | 100.76 | 12,277 | -0.97(-0.95%) |
Apr 17, 2017 | 99.04 | 101.74 | 98.65 | 101.73 | 17,779 | +3.33(+3.38%) |
Apr 13, 2017 | 101.17 | 102.19 | 97.85 | 98.40 | 32,864 | -2.67(-2.64%) |
Apr 12, 2017 | 102.75 | 102.78 | 100.65 | 101.07 | 18,136 | -2.19(-2.12%) |
Apr 11, 2017 | 100.64 | 103.40 | 100.64 | 103.26 | 13,503 | +2.21(+2.19%) |
Apr 10, 2017 | 102.88 | 102.98 | 100.25 | 101.05 | 16,949 | -1.70(-1.65%) |
Apr 07, 2017 | 100.70 | 103.18 | 100.70 | 102.75 | 62,284 | +0.82(+0.80%) |
Apr 06, 2017 | 101.40 | 102.31 | 100.23 | 101.93 | 23,883 | +0.79(+0.78%) |
Apr 05, 2017 | 104.71 | 105.00 | 101.05 | 101.14 | 48,409 | -3.03(-2.91%) |
Apr 04, 2017 | 102.96 | 104.58 | 102.50 | 104.17 | 85,256 | +0.36(+0.35%) |
Apr 03, 2017 | 105.16 | 105.25 | 102.51 | 103.81 | 31,308 | -1.39(-1.32%) |
Mar 31, 2017 | 106.33 | 106.70 | 105.06 | 105.20 | 45,232 | -1.46(-1.37%) |
Mar 30, 2017 | 103.94 | 106.90 | 103.90 | 106.66 | 52,639 | +2.73(+2.63%) |
Mar 29, 2017 | 104.58 | 105.17 | 103.20 | 103.93 | 52,382 | -0.95(-0.91%) |
Mar 28, 2017 | 104.77 | 105.88 | 103.55 | 104.88 | 42,062 | +0.17(+0.16%) |
Mar 27, 2017 | 102.20 | 104.87 | 102.20 | 104.71 | 28,396 | +0.66(+0.63%) |
Mar 24, 2017 | 104.68 | 105.46 | 103.63 | 104.05 | 24,442 | -0.45(-0.43%) |
Mar 23, 2017 | 105.00 | 106.15 | 104.25 | 104.50 | 17,000 | +0.29(+0.28%) |
Mar 22, 2017 | 103.70 | 105.21 | 103.20 | 104.21 | 65,170 | +0.01(+0.01%) |
Mar 21, 2017 | 108.20 | 108.20 | 103.36 | 104.20 | 69,351 | -3.10(-2.89%) |
Mar 20, 2017 | 109.50 | 109.50 | 107.04 | 107.30 | 24,413 | -2.33(-2.13%) |
Mar 17, 2017 | 108.52 | 109.99 | 107.10 | 109.63 | 58,714 | +0.69(+0.63%) |
Mar 16, 2017 | 108.87 | 109.30 | 108.25 | 108.94 | 20,050 | +0.45(+0.41%) |
Mar 15, 2017 | 108.42 | 109.37 | 107.53 | 108.49 | 27,324 | +0.66(+0.61%) |
Mar 14, 2017 | 107.20 | 108.55 | 106.81 | 107.83 | 23,515 | +0.35(+0.33%) |
Mar 13, 2017 | 107.02 | 108.50 | 106.65 | 107.48 | 24,426 | +0.36(+0.34%) |
Mar 10, 2017 | 108.23 | 108.43 | 106.01 | 107.12 | 53,279 | +0.34(+0.32%) |
Mar 09, 2017 | 106.40 | 108.85 | 105.51 | 106.78 | 37,453 | +0.45(+0.42%) |
Mar 08, 2017 | 109.16 | 109.16 | 106.11 | 106.33 | 27,409 | -1.42(-1.32%) |
Mar 07, 2017 | 107.53 | 108.79 | 107.53 | 107.75 | 17,309 | -0.34(-0.31%) |
Mar 06, 2017 | 108.15 | 108.75 | 105.38 | 108.09 | 27,389 | -0.50(-0.46%) |
Mar 03, 2017 | 107.70 | 108.89 | 107.60 | 108.59 | 34,329 | +1.30(+1.21%) |
Mar 02, 2017 | 109.87 | 109.87 | 107.27 | 107.29 | 24,115 | -2.57(-2.34%) |