Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 96.35 | 97.81 | 95.68 | 97.21 | 417,329 | +1.43(+1.49%) |
May 30, 2017 | 95.81 | 96.29 | 95.33 | 95.78 | 273,772 | -0.27(-0.28%) |
May 26, 2017 | 96.11 | 96.87 | 94.90 | 96.05 | 266,313 | +0.17(+0.18%) |
May 25, 2017 | 94.10 | 95.98 | 94.10 | 95.88 | 231,590 | +2.02(+2.15%) |
May 24, 2017 | 93.76 | 94.22 | 93.48 | 93.86 | 226,025 | +0.32(+0.34%) |
May 23, 2017 | 94.37 | 94.88 | 93.12 | 93.54 | 227,039 | -0.28(-0.30%) |
May 22, 2017 | 93.25 | 94.51 | 92.43 | 93.82 | 653,256 | +1.05(+1.13%) |
May 19, 2017 | 93.60 | 94.75 | 92.37 | 92.77 | 1,180,146 | -0.45(-0.49%) |
May 18, 2017 | 98.15 | 98.15 | 92.91 | 93.22 | 1,069,393 | -8.00(-7.90%) |
May 17, 2017 | 104.61 | 105.28 | 101.22 | 101.22 | 258,945 | -4.06(-3.85%) |
May 16, 2017 | 105.63 | 106.23 | 104.92 | 105.28 | 273,122 | -0.06(-0.06%) |
May 15, 2017 | 103.62 | 105.82 | 103.29 | 105.33 | 417,155 | +2.34(+2.27%) |
May 12, 2017 | 103.25 | 104.22 | 102.08 | 103.00 | 350,585 | +0.52(+0.51%) |
May 11, 2017 | 104.44 | 105.16 | 99.96 | 102.48 | 624,693 | -5.02(-4.67%) |
May 10, 2017 | 106.46 | 107.67 | 105.54 | 107.49 | 631,395 | +1.67(+1.58%) |
May 09, 2017 | 105.28 | 106.67 | 104.92 | 105.82 | 398,504 | +1.28(+1.23%) |
May 08, 2017 | 104.86 | 105.00 | 102.65 | 104.54 | 381,999 | +0.12(+0.11%) |
May 05, 2017 | 104.16 | 104.58 | 103.55 | 104.42 | 151,769 | +0.30(+0.29%) |
May 04, 2017 | 104.30 | 104.52 | 102.47 | 104.12 | 338,490 | -0.03(-0.02%) |
May 03, 2017 | 100.88 | 104.67 | 100.31 | 104.14 | 549,586 | +3.90(+3.89%) |
May 02, 2017 | 99.38 | 101.14 | 99.29 | 100.24 | 555,213 | +1.22(+1.24%) |
May 01, 2017 | 100.16 | 100.84 | 99.00 | 99.02 | 371,569 | -0.64(-0.64%) |
Apr 28, 2017 | 98.87 | 100.16 | 98.87 | 99.66 | 470,644 | +0.83(+0.84%) |
Apr 27, 2017 | 98.67 | 99.93 | 96.77 | 98.83 | 333,379 | +0.27(+0.28%) |
Apr 26, 2017 | 97.72 | 99.10 | 96.17 | 98.56 | 298,419 | +1.39(+1.43%) |
Apr 25, 2017 | 98.14 | 99.03 | 96.87 | 97.17 | 279,756 | -1.04(-1.05%) |
Apr 24, 2017 | 98.48 | 99.30 | 97.80 | 98.20 | 224,581 | +0.35(+0.36%) |
Apr 21, 2017 | 98.59 | 98.84 | 97.66 | 97.85 | 184,027 | -0.78(-0.79%) |
Apr 20, 2017 | 98.68 | 98.83 | 97.77 | 98.63 | 159,954 | +0.68(+0.69%) |
Apr 19, 2017 | 98.08 | 98.47 | 97.19 | 97.96 | 257,887 | +0.31(+0.32%) |
Apr 18, 2017 | 98.70 | 99.36 | 97.63 | 97.65 | 291,301 | -1.82(-1.83%) |
Apr 17, 2017 | 98.08 | 99.76 | 98.02 | 99.47 | 178,030 | +1.40(+1.42%) |
Apr 13, 2017 | 98.15 | 99.57 | 97.98 | 98.08 | 199,054 | -0.35(-0.36%) |
Apr 12, 2017 | 98.71 | 99.57 | 98.20 | 98.43 | 225,891 | -0.10(-0.10%) |
Apr 11, 2017 | 97.91 | 98.58 | 95.89 | 98.53 | 210,227 | +1.30(+1.34%) |
Apr 10, 2017 | 98.44 | 98.44 | 97.09 | 97.23 | 279,875 | -1.16(-1.17%) |
Apr 07, 2017 | 98.27 | 100.16 | 98.08 | 98.38 | 518,913 | -0.13(-0.13%) |
Apr 06, 2017 | 96.67 | 98.63 | 95.89 | 98.51 | 394,942 | +2.09(+2.17%) |
Apr 05, 2017 | 95.68 | 96.84 | 95.50 | 96.42 | 338,578 | +1.23(+1.29%) |
Apr 04, 2017 | 96.51 | 96.51 | 94.86 | 95.19 | 398,337 | -1.30(-1.35%) |
Apr 03, 2017 | 96.09 | 96.91 | 95.44 | 96.49 | 348,206 | +0.40(+0.42%) |
Mar 31, 2017 | 95.14 | 96.56 | 94.42 | 96.09 | 413,979 | +0.88(+0.93%) |
Mar 30, 2017 | 94.67 | 95.78 | 94.59 | 95.21 | 217,889 | +0.27(+0.29%) |
Mar 29, 2017 | 93.74 | 94.99 | 93.63 | 94.93 | 326,419 | +1.20(+1.28%) |
Mar 28, 2017 | 92.30 | 94.29 | 92.30 | 93.74 | 347,562 | +0.65(+0.70%) |
Mar 27, 2017 | 92.74 | 93.63 | 92.25 | 93.08 | 222,913 | -0.34(-0.37%) |
Mar 24, 2017 | 93.66 | 94.16 | 92.92 | 93.43 | 312,003 | +0.09(+0.10%) |
Mar 23, 2017 | 93.26 | 94.22 | 93.02 | 93.33 | 271,558 | -0.27(-0.28%) |
Mar 22, 2017 | 92.02 | 93.89 | 90.83 | 93.60 | 245,738 | +1.31(+1.42%) |
Mar 21, 2017 | 95.11 | 95.37 | 92.13 | 92.29 | 310,917 | -2.46(-2.59%) |
Mar 20, 2017 | 94.80 | 95.88 | 93.32 | 94.75 | 411,072 | -0.04(-0.05%) |
Mar 17, 2017 | 94.16 | 95.34 | 94.09 | 94.79 | 388,256 | +0.71(+0.76%) |
Mar 16, 2017 | 93.22 | 94.16 | 92.62 | 94.08 | 287,269 | +1.66(+1.80%) |
Mar 15, 2017 | 89.71 | 92.63 | 89.71 | 92.42 | 397,916 | +2.35(+2.61%) |
Mar 14, 2017 | 91.16 | 92.30 | 89.90 | 90.06 | 239,057 | -1.59(-1.74%) |
Mar 13, 2017 | 90.68 | 91.92 | 90.39 | 91.66 | 239,727 | +1.31(+1.45%) |
Mar 10, 2017 | 91.01 | 91.61 | 89.53 | 90.35 | 313,361 | +0.09(+0.09%) |
Mar 09, 2017 | 90.20 | 92.98 | 89.79 | 90.26 | 498,854 | +0.35(+0.39%) |
Mar 08, 2017 | 90.53 | 91.04 | 89.70 | 89.91 | 261,343 | -0.10(-0.11%) |
Mar 07, 2017 | 91.56 | 92.22 | 89.61 | 90.01 | 657,542 | -1.89(-2.06%) |
Mar 06, 2017 | 91.45 | 92.79 | 90.35 | 91.90 | 676,961 | +0.44(+0.48%) |
Mar 03, 2017 | 90.40 | 91.68 | 90.11 | 91.47 | 254,396 | +1.13(+1.25%) |
Mar 02, 2017 | 91.62 | 92.15 | 89.93 | 90.34 | 375,380 | -1.32(-1.44%) |