Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 99.21 | 99.62 | 98.21 | 99.39 | 241,607 | +0.20(+0.20%) |
May 30, 2017 | 100.30 | 100.66 | 99.14 | 99.20 | 431,114 | -1.26(-1.25%) |
May 26, 2017 | 99.61 | 100.99 | 99.10 | 100.46 | 465,188 | +0.76(+0.77%) |
May 25, 2017 | 99.36 | 100.48 | 99.18 | 99.69 | 367,610 | +0.51(+0.52%) |
May 24, 2017 | 98.20 | 99.45 | 98.20 | 99.18 | 447,313 | +1.09(+1.11%) |
May 23, 2017 | 97.59 | 98.43 | 96.93 | 98.09 | 428,437 | +0.45(+0.46%) |
May 22, 2017 | 97.82 | 98.60 | 97.36 | 97.64 | 349,467 | +0.32(+0.33%) |
May 19, 2017 | 95.46 | 97.63 | 94.54 | 97.31 | 856,677 | +2.07(+2.17%) |
May 18, 2017 | 94.19 | 95.62 | 93.33 | 95.24 | 480,979 | +0.72(+0.77%) |
May 17, 2017 | 95.55 | 95.24 | 94.01 | 94.52 | 377,364 | -1.03(-1.08%) |
May 16, 2017 | 95.92 | 96.15 | 95.20 | 95.55 | 131,100 | +0.08(+0.08%) |
May 15, 2017 | 94.89 | 96.04 | 94.68 | 95.47 | 357,358 | +0.73(+0.77%) |
May 12, 2017 | 96.59 | 96.65 | 94.62 | 94.74 | 397,861 | -1.91(-1.98%) |
May 11, 2017 | 97.87 | 97.87 | 96.59 | 96.65 | 244,427 | -1.21(-1.24%) |
May 10, 2017 | 97.27 | 98.61 | 95.99 | 97.86 | 309,676 | +0.43(+0.44%) |
May 09, 2017 | 95.79 | 97.57 | 95.65 | 97.43 | 386,766 | +1.55(+1.62%) |
May 08, 2017 | 95.87 | 96.26 | 95.57 | 95.88 | 394,877 | -0.24(-0.25%) |
May 05, 2017 | 95.93 | 96.28 | 95.40 | 96.12 | 421,209 | +0.55(+0.58%) |
May 04, 2017 | 95.99 | 96.31 | 95.44 | 95.57 | 303,522 | -0.47(-0.49%) |
May 03, 2017 | 96.20 | 96.81 | 95.87 | 96.04 | 327,499 | -0.43(-0.45%) |
May 02, 2017 | 96.16 | 96.99 | 95.83 | 96.47 | 580,109 | +0.27(+0.28%) |
May 01, 2017 | 96.82 | 96.92 | 96.13 | 96.20 | 239,512 | -0.23(-0.24%) |
Apr 28, 2017 | 97.96 | 98.21 | 96.33 | 96.43 | 479,281 | -1.48(-1.51%) |
Apr 27, 2017 | 97.25 | 98.39 | 97.06 | 97.91 | 474,300 | +0.62(+0.64%) |
Apr 26, 2017 | 99.36 | 100.20 | 97.18 | 97.29 | 751,961 | -2.55(-2.55%) |
Apr 25, 2017 | 100.75 | 103.99 | 99.57 | 99.84 | 595,130 | -3.75(-3.62%) |
Apr 24, 2017 | 103.02 | 103.89 | 102.56 | 103.59 | 344,975 | +2.16(+2.13%) |
Apr 21, 2017 | 101.32 | 102.31 | 101.29 | 101.43 | 304,839 | +0.06(+0.06%) |
Apr 20, 2017 | 101.50 | 101.83 | 100.65 | 101.37 | 210,347 | +0.49(+0.49%) |
Apr 19, 2017 | 101.05 | 101.58 | 100.06 | 100.88 | 155,416 | +0.07(+0.07%) |
Apr 18, 2017 | 100.69 | 101.35 | 100.05 | 100.81 | 158,470 | -0.23(-0.23%) |
Apr 17, 2017 | 99.91 | 101.04 | 99.91 | 101.04 | 172,758 | +1.36(+1.36%) |
Apr 13, 2017 | 100.11 | 100.56 | 99.60 | 99.68 | 253,418 | -0.81(-0.81%) |
Apr 12, 2017 | 102.13 | 102.13 | 100.16 | 100.49 | 369,845 | -1.69(-1.65%) |
Apr 11, 2017 | 101.91 | 102.21 | 101.09 | 102.18 | 273,292 | +0.03(+0.03%) |
Apr 10, 2017 | 101.62 | 102.74 | 101.62 | 102.16 | 125,858 | +0.43(+0.43%) |
Apr 07, 2017 | 100.67 | 101.88 | 100.61 | 101.72 | 220,838 | +0.68(+0.67%) |
Apr 06, 2017 | 99.43 | 101.06 | 99.09 | 101.04 | 255,252 | +1.75(+1.76%) |
Apr 05, 2017 | 101.53 | 102.11 | 99.16 | 99.29 | 364,202 | -1.55(-1.54%) |
Apr 04, 2017 | 100.67 | 101.77 | 99.53 | 100.84 | 392,221 | -1.67(-1.63%) |
Apr 03, 2017 | 102.68 | 104.48 | 101.95 | 102.51 | 309,168 | +0.19(+0.18%) |
Mar 31, 2017 | 102.39 | 102.68 | 101.74 | 102.33 | 183,670 | -0.29(-0.28%) |
Mar 30, 2017 | 101.53 | 102.70 | 101.46 | 102.62 | 129,806 | +1.06(+1.04%) |
Mar 29, 2017 | 101.01 | 101.67 | 100.22 | 101.56 | 150,125 | +0.49(+0.48%) |
Mar 28, 2017 | 99.74 | 101.46 | 99.39 | 101.07 | 186,496 | +1.02(+1.02%) |
Mar 27, 2017 | 98.81 | 100.38 | 98.54 | 100.05 | 178,991 | -0.23(-0.23%) |
Mar 24, 2017 | 101.06 | 101.58 | 100.02 | 100.28 | 220,738 | -0.71(-0.70%) |
Mar 23, 2017 | 100.42 | 101.53 | 99.39 | 100.99 | 165,397 | +0.45(+0.45%) |
Mar 22, 2017 | 99.92 | 100.63 | 99.49 | 100.54 | 145,108 | +0.46(+0.46%) |
Mar 21, 2017 | 102.17 | 102.90 | 99.95 | 100.08 | 207,880 | -1.69(-1.66%) |
Mar 20, 2017 | 102.71 | 102.71 | 101.46 | 101.76 | 176,160 | -0.90(-0.88%) |
Mar 17, 2017 | 103.31 | 104.06 | 102.39 | 102.67 | 342,998 | -0.29(-0.28%) |
Mar 16, 2017 | 104.41 | 104.83 | 102.61 | 102.96 | 189,735 | -1.10(-1.06%) |
Mar 15, 2017 | 102.45 | 104.43 | 102.33 | 104.06 | 348,425 | +2.35(+2.31%) |
Mar 14, 2017 | 102.29 | 102.81 | 101.17 | 101.70 | 177,883 | -1.42(-1.37%) |
Mar 13, 2017 | 102.81 | 103.84 | 102.40 | 103.12 | 157,164 | +0.16(+0.16%) |
Mar 10, 2017 | 102.65 | 103.75 | 102.13 | 102.96 | 215,451 | +1.15(+1.13%) |
Mar 09, 2017 | 102.53 | 103.11 | 101.70 | 101.81 | 177,170 | -0.62(-0.61%) |
Mar 08, 2017 | 102.51 | 103.29 | 102.24 | 102.43 | 250,996 | -0.36(-0.35%) |
Mar 07, 2017 | 103.27 | 103.27 | 102.24 | 102.79 | 190,933 | -0.84(-0.81%) |
Mar 06, 2017 | 102.10 | 104.41 | 101.26 | 103.63 | 438,271 | +0.67(+0.65%) |
Mar 03, 2017 | 102.80 | 103.33 | 102.01 | 102.96 | 170,555 | +0.00(+0.00%) |
Mar 02, 2017 | 103.23 | 103.71 | 101.31 | 102.96 | 189,789 | -0.76(-0.73%) |