Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 97.78 | 97.78 | 95.00 | 95.95 | 28,357 | -1.56(-1.60%) |
May 30, 2017 | 99.14 | 99.54 | 97.31 | 97.51 | 16,169 | -2.03(-2.04%) |
May 26, 2017 | 100.09 | 100.15 | 98.26 | 99.54 | 17,996 | -0.41(-0.41%) |
May 25, 2017 | 98.59 | 100.15 | 97.51 | 99.95 | 15,891 | +1.97(+2.01%) |
May 24, 2017 | 99.68 | 100.90 | 97.92 | 97.98 | 16,513 | -1.49(-1.50%) |
May 23, 2017 | 100.36 | 100.36 | 98.80 | 99.48 | 23,820 | -0.75(-0.74%) |
May 22, 2017 | 97.24 | 101.51 | 96.97 | 100.22 | 34,564 | +3.26(+3.36%) |
May 19, 2017 | 95.41 | 98.05 | 94.32 | 96.97 | 23,174 | +1.56(+1.63%) |
May 18, 2017 | 94.93 | 95.88 | 93.98 | 95.41 | 37,109 | +0.00(+0.00%) |
May 17, 2017 | 97.44 | 97.78 | 95.14 | 95.41 | 28,232 | -2.98(-3.03%) |
May 16, 2017 | 97.71 | 99.00 | 96.76 | 98.39 | 27,209 | +0.54(+0.55%) |
May 15, 2017 | 95.68 | 98.05 | 95.68 | 97.85 | 36,002 | +2.24(+2.34%) |
May 12, 2017 | 93.51 | 95.95 | 92.15 | 95.61 | 62,771 | +2.10(+2.25%) |
May 11, 2017 | 93.24 | 93.85 | 91.94 | 93.51 | 27,806 | -0.68(-0.72%) |
May 10, 2017 | 93.03 | 94.49 | 91.54 | 94.19 | 36,448 | +0.95(+1.02%) |
May 09, 2017 | 95.27 | 95.70 | 92.83 | 93.24 | 49,741 | -1.70(-1.79%) |
May 08, 2017 | 96.29 | 97.95 | 94.46 | 94.93 | 68,312 | -1.93(-2.00%) |
May 05, 2017 | 101.17 | 101.17 | 95.20 | 96.86 | 114,158 | -8.98(-8.49%) |
May 04, 2017 | 106.32 | 107.99 | 104.22 | 105.85 | 27,537 | -0.47(-0.45%) |
May 03, 2017 | 108.43 | 108.43 | 105.71 | 106.32 | 33,276 | -2.58(-2.37%) |
May 02, 2017 | 107.75 | 108.97 | 107.55 | 108.90 | 23,502 | +1.22(+1.13%) |
May 01, 2017 | 108.22 | 108.63 | 106.66 | 107.68 | 23,727 | +0.20(+0.19%) |
Apr 28, 2017 | 108.90 | 108.97 | 106.80 | 107.48 | 27,917 | -1.29(-1.18%) |
Apr 27, 2017 | 109.58 | 110.53 | 108.16 | 108.77 | 19,200 | -0.14(-0.12%) |
Apr 26, 2017 | 106.80 | 109.92 | 106.80 | 108.90 | 33,274 | +2.30(+2.16%) |
Apr 25, 2017 | 106.46 | 108.02 | 105.31 | 106.60 | 20,704 | +0.68(+0.64%) |
Apr 24, 2017 | 104.90 | 107.48 | 104.63 | 105.92 | 40,357 | +2.37(+2.29%) |
Apr 21, 2017 | 102.59 | 103.95 | 102.15 | 103.54 | 28,603 | +0.41(+0.39%) |
Apr 20, 2017 | 102.39 | 103.61 | 102.26 | 103.14 | 19,498 | +1.08(+1.06%) |
Apr 19, 2017 | 101.78 | 103.07 | 101.31 | 102.05 | 15,881 | +0.88(+0.87%) |
Apr 18, 2017 | 100.97 | 101.24 | 99.61 | 101.17 | 13,169 | +0.07(+0.07%) |
Apr 17, 2017 | 100.42 | 101.17 | 99.88 | 101.10 | 17,651 | +1.08(+1.08%) |
Apr 13, 2017 | 101.03 | 101.03 | 99.41 | 100.02 | 24,528 | -0.95(-0.94%) |
Apr 12, 2017 | 104.22 | 104.77 | 100.36 | 100.97 | 21,268 | -3.25(-3.12%) |
Apr 11, 2017 | 102.73 | 104.80 | 101.65 | 104.22 | 30,672 | +1.42(+1.39%) |
Apr 10, 2017 | 102.87 | 105.51 | 102.39 | 102.80 | 34,296 | -0.47(-0.46%) |
Apr 07, 2017 | 102.05 | 103.48 | 100.32 | 103.27 | 73,149 | +1.15(+1.13%) |
Apr 06, 2017 | 100.49 | 102.66 | 99.48 | 102.12 | 40,957 | +1.83(+1.83%) |
Apr 05, 2017 | 102.59 | 103.81 | 99.95 | 100.29 | 34,469 | -1.97(-1.92%) |
Apr 04, 2017 | 104.77 | 104.77 | 100.70 | 102.26 | 31,710 | -2.78(-2.65%) |
Apr 03, 2017 | 107.27 | 107.27 | 103.48 | 105.04 | 76,053 | -2.17(-2.02%) |
Mar 31, 2017 | 107.88 | 108.63 | 106.73 | 107.21 | 47,641 | -0.81(-0.75%) |
Mar 30, 2017 | 104.09 | 108.36 | 104.07 | 108.02 | 70,030 | +4.20(+4.05%) |
Mar 29, 2017 | 103.41 | 104.77 | 103.20 | 103.81 | 50,154 | +0.00(+0.00%) |
Mar 28, 2017 | 101.37 | 103.95 | 100.70 | 103.81 | 29,274 | +2.30(+2.27%) |
Mar 27, 2017 | 99.41 | 101.71 | 99.34 | 101.51 | 60,271 | +1.22(+1.22%) |
Mar 24, 2017 | 101.10 | 102.46 | 100.09 | 100.29 | 25,895 | -0.68(-0.67%) |
Mar 23, 2017 | 98.19 | 101.44 | 98.19 | 100.97 | 40,654 | +2.64(+2.69%) |
Mar 22, 2017 | 99.41 | 99.61 | 97.07 | 98.32 | 32,018 | -1.08(-1.09%) |
Mar 21, 2017 | 101.65 | 102.88 | 99.34 | 99.41 | 27,767 | -1.63(-1.61%) |
Mar 20, 2017 | 103.20 | 103.20 | 100.76 | 101.03 | 22,632 | -2.17(-2.10%) |
Mar 17, 2017 | 103.14 | 104.02 | 102.80 | 103.20 | 52,565 | -0.54(-0.52%) |
Mar 16, 2017 | 102.53 | 105.38 | 102.26 | 103.75 | 27,288 | +1.63(+1.59%) |
Mar 15, 2017 | 101.03 | 102.80 | 100.63 | 102.12 | 24,867 | +1.42(+1.41%) |
Mar 14, 2017 | 101.31 | 101.98 | 99.75 | 100.70 | 25,019 | -0.95(-0.93%) |
Mar 13, 2017 | 100.36 | 101.92 | 100.36 | 101.65 | 24,214 | +1.22(+1.22%) |
Mar 10, 2017 | 100.63 | 101.03 | 99.41 | 100.42 | 19,793 | +0.07(+0.07%) |
Mar 09, 2017 | 101.65 | 102.73 | 100.09 | 100.36 | 30,340 | -1.22(-1.20%) |
Mar 08, 2017 | 101.24 | 102.26 | 101.10 | 101.58 | 33,198 | +0.92(+0.91%) |
Mar 07, 2017 | 102.08 | 102.82 | 100.46 | 100.66 | 31,288 | -1.55(-1.52%) |
Mar 06, 2017 | 103.23 | 103.43 | 101.74 | 102.22 | 25,842 | -1.01(-0.98%) |
Mar 03, 2017 | 105.59 | 106.27 | 101.88 | 103.23 | 99,188 | -2.36(-2.24%) |
Mar 02, 2017 | 104.98 | 105.59 | 104.04 | 105.59 | 37,462 | +0.88(+0.84%) |