Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 94.43 | 94.43 | 93.56 | 94.15 | 1,916,016 | -0.11(-0.11%) |
May 30, 2017 | 94.72 | 94.72 | 93.73 | 94.26 | 1,101,528 | -0.67(-0.71%) |
May 26, 2017 | 94.47 | 95.31 | 94.26 | 94.93 | 750,863 | +0.29(+0.31%) |
May 25, 2017 | 94.87 | 95.17 | 94.34 | 94.64 | 1,514,254 | -0.03(-0.03%) |
May 24, 2017 | 94.54 | 95.11 | 94.00 | 94.67 | 592,795 | +0.21(+0.22%) |
May 23, 2017 | 94.26 | 94.78 | 93.92 | 94.46 | 897,318 | +0.25(+0.26%) |
May 22, 2017 | 94.68 | 94.88 | 93.97 | 94.21 | 1,083,755 | -0.27(-0.29%) |
May 19, 2017 | 93.05 | 94.84 | 93.05 | 94.48 | 1,221,388 | +1.19(+1.27%) |
May 18, 2017 | 93.50 | 93.93 | 92.86 | 93.30 | 1,498,955 | -0.08(-0.09%) |
May 17, 2017 | 95.08 | 94.79 | 93.30 | 93.38 | 1,461,768 | -1.71(-1.80%) |
May 16, 2017 | 95.54 | 95.67 | 94.94 | 95.08 | 678,205 | -0.50(-0.53%) |
May 15, 2017 | 94.86 | 95.98 | 94.86 | 95.59 | 825,321 | +0.76(+0.80%) |
May 12, 2017 | 94.98 | 95.14 | 94.56 | 94.83 | 565,332 | -0.30(-0.32%) |
May 11, 2017 | 95.00 | 95.39 | 94.07 | 95.13 | 1,274,865 | -0.35(-0.36%) |
May 10, 2017 | 95.55 | 96.08 | 95.25 | 95.47 | 1,179,345 | +0.00(+0.00%) |
May 09, 2017 | 96.02 | 96.24 | 95.19 | 95.47 | 1,421,715 | -0.51(-0.53%) |
May 08, 2017 | 97.16 | 97.33 | 95.75 | 95.99 | 1,479,873 | -1.53(-1.57%) |
May 05, 2017 | 97.02 | 98.21 | 96.87 | 97.52 | 1,376,359 | +0.59(+0.61%) |
May 04, 2017 | 96.43 | 97.28 | 96.34 | 96.93 | 1,249,480 | +0.61(+0.63%) |
May 03, 2017 | 96.42 | 96.74 | 96.18 | 96.32 | 1,051,446 | -0.24(-0.25%) |
May 02, 2017 | 96.75 | 99.67 | 96.23 | 96.56 | 1,257,513 | +0.01(+0.01%) |
May 01, 2017 | 96.73 | 96.98 | 96.24 | 96.55 | 800,952 | -0.34(-0.35%) |
Apr 28, 2017 | 97.95 | 97.95 | 96.86 | 96.88 | 1,186,840 | -1.28(-1.30%) |
Apr 27, 2017 | 97.54 | 98.78 | 97.29 | 98.16 | 1,945,412 | +0.71(+0.73%) |
Apr 26, 2017 | 97.81 | 97.81 | 96.68 | 97.45 | 1,510,761 | -0.30(-0.31%) |
Apr 25, 2017 | 95.42 | 97.96 | 95.42 | 97.75 | 2,655,863 | +2.48(+2.60%) |
Apr 24, 2017 | 95.29 | 95.45 | 94.29 | 95.27 | 2,377,159 | +1.83(+1.95%) |
Apr 21, 2017 | 94.08 | 94.52 | 93.44 | 93.44 | 2,318,420 | -0.38(-0.40%) |
Apr 20, 2017 | 93.17 | 94.03 | 92.05 | 93.82 | 2,528,817 | +1.21(+1.30%) |
Apr 19, 2017 | 92.59 | 93.32 | 92.32 | 92.61 | 1,333,860 | +0.23(+0.25%) |
Apr 18, 2017 | 92.50 | 92.95 | 92.01 | 92.38 | 1,302,190 | -0.57(-0.62%) |
Apr 17, 2017 | 92.46 | 93.02 | 92.01 | 92.96 | 974,745 | +0.86(+0.93%) |
Apr 13, 2017 | 92.61 | 92.89 | 91.97 | 92.10 | 972,131 | -0.56(-0.61%) |
Apr 12, 2017 | 93.06 | 93.06 | 92.19 | 92.67 | 1,331,608 | -0.88(-0.94%) |
Apr 11, 2017 | 93.05 | 93.59 | 92.50 | 93.55 | 1,308,743 | +0.24(+0.26%) |
Apr 10, 2017 | 93.40 | 93.86 | 92.84 | 93.31 | 1,167,407 | -0.23(-0.25%) |
Apr 07, 2017 | 92.75 | 93.67 | 92.75 | 93.54 | 1,266,028 | +0.69(+0.74%) |
Apr 06, 2017 | 92.77 | 93.37 | 92.61 | 92.85 | 1,413,882 | +0.24(+0.26%) |
Apr 05, 2017 | 92.61 | 94.09 | 92.22 | 92.61 | 1,886,587 | +0.20(+0.22%) |
Apr 04, 2017 | 92.68 | 92.87 | 92.20 | 92.41 | 1,376,609 | -0.27(-0.29%) |
Apr 03, 2017 | 93.06 | 93.16 | 91.89 | 92.68 | 1,494,204 | +0.00(+0.00%) |
Mar 31, 2017 | 92.56 | 93.07 | 91.68 | 92.68 | 1,401,895 | -0.13(-0.14%) |
Mar 30, 2017 | 93.01 | 93.46 | 92.76 | 92.82 | 1,602,495 | -0.48(-0.51%) |
Mar 29, 2017 | 92.52 | 93.45 | 92.21 | 93.29 | 1,297,149 | +0.71(+0.76%) |
Mar 28, 2017 | 91.60 | 92.88 | 91.35 | 92.59 | 1,229,953 | +1.01(+1.11%) |
Mar 27, 2017 | 90.64 | 91.74 | 90.14 | 91.57 | 1,800,594 | +0.03(+0.03%) |
Mar 24, 2017 | 92.17 | 92.50 | 91.34 | 91.55 | 1,456,098 | -0.73(-0.79%) |
Mar 23, 2017 | 91.67 | 93.02 | 91.29 | 92.28 | 2,084,657 | +0.33(+0.35%) |
Mar 22, 2017 | 92.09 | 92.09 | 90.53 | 91.95 | 2,317,602 | -0.20(-0.22%) |
Mar 21, 2017 | 92.96 | 93.70 | 92.11 | 92.16 | 2,330,631 | -0.96(-1.03%) |
Mar 20, 2017 | 91.94 | 93.25 | 90.29 | 93.12 | 2,917,805 | +0.95(+1.03%) |
Mar 17, 2017 | 92.08 | 92.61 | 91.19 | 92.16 | 3,370,514 | +0.77(+0.84%) |
Mar 16, 2017 | 92.31 | 92.31 | 90.87 | 91.40 | 1,354,415 | -0.37(-0.40%) |
Mar 15, 2017 | 90.75 | 92.09 | 90.14 | 91.77 | 2,028,677 | +2.04(+2.27%) |
Mar 14, 2017 | 90.38 | 90.38 | 89.48 | 89.73 | 1,370,279 | -0.84(-0.93%) |
Mar 13, 2017 | 90.20 | 90.61 | 89.61 | 90.57 | 1,635,639 | +0.52(+0.58%) |
Mar 10, 2017 | 91.68 | 92.19 | 89.92 | 90.05 | 3,445,428 | -0.74(-0.82%) |
Mar 09, 2017 | 93.50 | 93.50 | 89.46 | 90.79 | 6,519,007 | -3.44(-3.65%) |
Mar 08, 2017 | 88.77 | 100.10 | 88.50 | 94.23 | 14,290,499 | +5.34(+6.00%) |
Mar 07, 2017 | 89.21 | 89.30 | 88.80 | 88.89 | 1,373,976 | -0.37(-0.41%) |
Mar 06, 2017 | 89.92 | 89.93 | 89.05 | 89.26 | 1,052,160 | -0.76(-0.84%) |
Mar 03, 2017 | 90.35 | 91.00 | 89.69 | 90.02 | 1,221,381 | -0.28(-0.31%) |
Mar 02, 2017 | 91.11 | 91.11 | 90.23 | 90.30 | 1,585,963 | -0.80(-0.88%) |