Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 95.49 | 97.34 | 93.75 | 96.97 | 1,032,177 | +1.92(+2.02%) |
May 30, 2017 | 94.29 | 95.17 | 94.21 | 95.05 | 523,744 | +0.39(+0.41%) |
May 26, 2017 | 94.61 | 95.30 | 94.07 | 94.66 | 209,327 | -0.18(-0.19%) |
May 25, 2017 | 93.39 | 94.99 | 93.15 | 94.84 | 369,530 | +1.80(+1.93%) |
May 24, 2017 | 92.83 | 93.40 | 91.75 | 93.04 | 507,805 | +0.37(+0.40%) |
May 23, 2017 | 93.76 | 93.89 | 92.03 | 92.67 | 291,359 | -0.60(-0.64%) |
May 22, 2017 | 92.99 | 93.85 | 92.74 | 93.27 | 247,581 | +0.49(+0.53%) |
May 19, 2017 | 91.48 | 93.60 | 91.48 | 92.78 | 346,931 | +1.40(+1.53%) |
May 18, 2017 | 92.78 | 93.19 | 90.60 | 91.38 | 669,840 | -1.90(-2.04%) |
May 17, 2017 | 94.19 | 95.20 | 93.13 | 93.28 | 394,844 | -2.32(-2.43%) |
May 16, 2017 | 95.83 | 95.95 | 94.72 | 95.60 | 192,267 | +0.09(+0.09%) |
May 15, 2017 | 95.68 | 96.32 | 95.16 | 95.51 | 207,303 | +0.19(+0.20%) |
May 12, 2017 | 95.86 | 95.86 | 94.14 | 95.32 | 146,521 | -0.72(-0.75%) |
May 11, 2017 | 95.08 | 96.11 | 94.33 | 96.04 | 185,115 | +0.66(+0.69%) |
May 10, 2017 | 94.40 | 95.73 | 93.45 | 95.38 | 229,182 | +1.06(+1.12%) |
May 09, 2017 | 96.13 | 96.30 | 93.77 | 94.32 | 338,288 | -1.47(-1.53%) |
May 08, 2017 | 95.84 | 96.36 | 95.06 | 95.79 | 435,144 | -0.23(-0.24%) |
May 05, 2017 | 95.89 | 96.16 | 94.38 | 96.02 | 194,884 | +0.56(+0.59%) |
May 04, 2017 | 95.72 | 96.32 | 94.94 | 95.46 | 196,290 | -0.04(-0.04%) |
May 03, 2017 | 95.04 | 95.85 | 94.35 | 95.50 | 315,191 | -0.08(-0.08%) |
May 02, 2017 | 95.85 | 96.41 | 95.00 | 95.58 | 288,910 | -0.15(-0.16%) |
May 01, 2017 | 96.38 | 96.65 | 94.31 | 95.73 | 476,521 | +0.08(+0.08%) |
Apr 28, 2017 | 98.21 | 98.21 | 95.63 | 95.65 | 390,796 | -2.06(-2.11%) |
Apr 27, 2017 | 98.10 | 98.12 | 97.04 | 97.71 | 328,734 | +0.12(+0.12%) |
Apr 26, 2017 | 97.65 | 99.30 | 96.42 | 97.59 | 552,541 | +0.28(+0.29%) |
Apr 25, 2017 | 96.45 | 97.95 | 95.76 | 97.31 | 3,132,632 | +1.72(+1.80%) |
Apr 24, 2017 | 94.63 | 95.73 | 93.50 | 95.59 | 406,106 | +2.59(+2.78%) |
Apr 21, 2017 | 93.10 | 93.77 | 92.38 | 93.00 | 363,284 | -0.14(-0.15%) |
Apr 20, 2017 | 91.17 | 93.45 | 90.63 | 93.14 | 512,308 | +1.97(+2.16%) |
Apr 19, 2017 | 90.34 | 91.94 | 90.14 | 91.17 | 350,223 | +1.43(+1.59%) |
Apr 18, 2017 | 88.95 | 90.05 | 88.70 | 89.74 | 381,151 | +0.72(+0.81%) |
Apr 17, 2017 | 88.89 | 89.87 | 88.40 | 89.02 | 407,774 | +0.70(+0.79%) |
Apr 13, 2017 | 89.15 | 90.23 | 88.19 | 88.32 | 379,682 | -1.08(-1.21%) |
Apr 12, 2017 | 92.41 | 92.64 | 89.08 | 89.40 | 409,329 | -2.86(-3.10%) |
Apr 11, 2017 | 91.02 | 92.55 | 90.58 | 92.26 | 614,243 | +0.99(+1.08%) |
Apr 10, 2017 | 90.31 | 92.11 | 89.76 | 91.27 | 570,653 | +0.95(+1.05%) |
Apr 07, 2017 | 89.59 | 90.74 | 89.21 | 90.32 | 611,779 | +0.31(+0.34%) |
Apr 06, 2017 | 89.59 | 90.84 | 89.11 | 90.01 | 684,521 | +0.53(+0.59%) |
Apr 05, 2017 | 90.57 | 91.38 | 89.01 | 89.48 | 770,809 | -0.44(-0.49%) |
Apr 04, 2017 | 93.57 | 94.20 | 89.10 | 89.92 | 1,292,531 | -3.74(-3.99%) |
Apr 03, 2017 | 94.31 | 94.80 | 93.02 | 93.66 | 422,745 | -0.24(-0.26%) |
Mar 31, 2017 | 92.39 | 94.49 | 91.88 | 93.90 | 321,561 | +1.56(+1.69%) |
Mar 30, 2017 | 90.78 | 93.20 | 90.78 | 92.34 | 245,992 | +1.38(+1.52%) |
Mar 29, 2017 | 90.66 | 91.41 | 90.42 | 90.96 | 250,483 | +0.01(+0.01%) |
Mar 28, 2017 | 90.67 | 91.30 | 89.30 | 90.95 | 287,408 | -0.17(-0.19%) |
Mar 27, 2017 | 89.59 | 91.64 | 89.04 | 91.12 | 299,322 | +0.01(+0.01%) |
Mar 24, 2017 | 92.48 | 92.82 | 90.63 | 91.11 | 189,841 | -1.06(-1.15%) |
Mar 23, 2017 | 91.78 | 92.79 | 90.92 | 92.17 | 149,625 | +0.16(+0.17%) |
Mar 22, 2017 | 92.72 | 93.46 | 90.92 | 92.01 | 198,662 | +0.14(+0.15%) |
Mar 21, 2017 | 94.80 | 94.85 | 91.17 | 91.87 | 315,223 | -2.49(-2.64%) |
Mar 20, 2017 | 95.25 | 96.38 | 94.02 | 94.36 | 344,382 | -0.63(-0.66%) |
Mar 17, 2017 | 94.38 | 95.49 | 93.89 | 94.99 | 404,587 | +0.18(+0.19%) |
Mar 16, 2017 | 95.48 | 96.14 | 94.57 | 94.81 | 206,046 | -0.15(-0.16%) |
Mar 15, 2017 | 95.00 | 96.01 | 94.44 | 94.96 | 377,150 | +0.64(+0.68%) |
Mar 14, 2017 | 94.29 | 94.62 | 93.10 | 94.32 | 203,655 | -0.01(-0.01%) |
Mar 13, 2017 | 93.77 | 94.94 | 93.65 | 94.33 | 311,343 | +0.70(+0.75%) |
Mar 10, 2017 | 93.47 | 95.07 | 92.98 | 93.63 | 546,563 | -0.02(-0.02%) |
Mar 09, 2017 | 91.52 | 95.28 | 90.91 | 93.65 | 777,239 | +3.78(+4.21%) |
Mar 08, 2017 | 94.13 | 94.75 | 88.16 | 89.87 | 775,411 | -3.93(-4.19%) |
Mar 07, 2017 | 91.83 | 94.10 | 91.24 | 93.80 | 566,815 | +1.80(+1.96%) |
Mar 06, 2017 | 92.24 | 92.89 | 90.78 | 92.00 | 324,951 | -0.52(-0.56%) |
Mar 03, 2017 | 92.42 | 93.00 | 91.56 | 92.52 | 258,212 | -0.04(-0.04%) |
Mar 02, 2017 | 93.22 | 93.78 | 91.93 | 92.56 | 300,247 | -0.72(-0.77%) |