Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 99.10 | 99.47 | 98.66 | 98.71 | 1,929,242 | -0.21(-0.22%) |
May 30, 2017 | 99.24 | 99.24 | 98.52 | 98.92 | 852,441 | -0.38(-0.38%) |
May 26, 2017 | 98.74 | 99.75 | 98.21 | 99.30 | 1,159,593 | +0.56(+0.56%) |
May 25, 2017 | 97.84 | 99.11 | 97.65 | 98.74 | 2,200,572 | +0.81(+0.83%) |
May 24, 2017 | 96.85 | 98.02 | 96.80 | 97.93 | 1,402,054 | +1.04(+1.08%) |
May 23, 2017 | 96.24 | 97.47 | 96.04 | 96.88 | 1,464,642 | +0.85(+0.88%) |
May 22, 2017 | 95.25 | 96.54 | 95.25 | 96.04 | 1,596,511 | +0.67(+0.71%) |
May 19, 2017 | 94.33 | 95.51 | 93.75 | 95.36 | 1,847,307 | +1.04(+1.10%) |
May 18, 2017 | 92.57 | 94.68 | 92.20 | 94.33 | 2,089,641 | +1.69(+1.83%) |
May 17, 2017 | 91.30 | 93.38 | 90.89 | 92.63 | 1,477,260 | +1.33(+1.46%) |
May 16, 2017 | 91.97 | 91.97 | 91.19 | 91.30 | 699,182 | -0.55(-0.59%) |
May 15, 2017 | 91.11 | 91.97 | 90.95 | 91.85 | 941,928 | +0.66(+0.73%) |
May 12, 2017 | 90.65 | 91.32 | 90.64 | 91.18 | 693,082 | +0.44(+0.49%) |
May 11, 2017 | 90.55 | 90.90 | 90.29 | 90.74 | 902,636 | -0.07(-0.07%) |
May 10, 2017 | 90.65 | 91.23 | 90.42 | 90.81 | 929,104 | +0.19(+0.21%) |
May 09, 2017 | 91.10 | 91.36 | 90.40 | 90.62 | 860,113 | -0.50(-0.55%) |
May 08, 2017 | 91.46 | 91.54 | 90.94 | 91.12 | 1,575,923 | -0.47(-0.51%) |
May 05, 2017 | 91.68 | 91.68 | 91.29 | 91.59 | 803,947 | +0.23(+0.25%) |
May 04, 2017 | 91.46 | 92.10 | 90.87 | 91.36 | 1,334,953 | +0.46(+0.51%) |
May 03, 2017 | 90.97 | 91.14 | 90.27 | 90.90 | 1,445,491 | -0.27(-0.30%) |
May 02, 2017 | 91.23 | 91.49 | 90.88 | 91.17 | 1,033,267 | +0.01(+0.01%) |
May 01, 2017 | 91.97 | 92.15 | 91.17 | 91.17 | 1,049,526 | -0.98(-1.06%) |
Apr 28, 2017 | 91.11 | 92.20 | 90.99 | 92.15 | 1,253,152 | +0.70(+0.76%) |
Apr 27, 2017 | 91.80 | 92.39 | 91.33 | 91.45 | 1,054,243 | -0.10(-0.11%) |
Apr 26, 2017 | 92.50 | 92.58 | 90.71 | 91.55 | 2,100,142 | -0.82(-0.89%) |
Apr 25, 2017 | 92.43 | 92.73 | 92.22 | 92.37 | 1,105,500 | +0.02(+0.02%) |
Apr 24, 2017 | 91.67 | 92.50 | 91.67 | 92.35 | 1,015,503 | +0.89(+0.97%) |
Apr 21, 2017 | 92.49 | 92.61 | 91.45 | 91.46 | 1,262,501 | -1.19(-1.29%) |
Apr 20, 2017 | 92.61 | 92.90 | 92.05 | 92.66 | 1,104,093 | +0.14(+0.16%) |
Apr 19, 2017 | 93.30 | 93.49 | 92.28 | 92.51 | 770,766 | -0.72(-0.77%) |
Apr 18, 2017 | 92.58 | 93.68 | 92.51 | 93.23 | 1,006,744 | +0.66(+0.71%) |
Apr 17, 2017 | 92.24 | 92.70 | 92.12 | 92.57 | 654,519 | +0.43(+0.46%) |
Apr 13, 2017 | 92.78 | 92.79 | 92.10 | 92.15 | 671,523 | -0.72(-0.78%) |
Apr 12, 2017 | 92.35 | 92.91 | 91.99 | 92.87 | 699,975 | +0.55(+0.59%) |
Apr 11, 2017 | 92.09 | 92.38 | 91.78 | 92.32 | 865,605 | +0.08(+0.08%) |
Apr 10, 2017 | 93.35 | 93.50 | 92.01 | 92.25 | 1,674,515 | -1.02(-1.10%) |
Apr 07, 2017 | 92.84 | 93.51 | 92.49 | 93.27 | 1,128,538 | +0.55(+0.59%) |
Apr 06, 2017 | 92.89 | 93.06 | 92.42 | 92.72 | 628,842 | -0.16(-0.17%) |
Apr 05, 2017 | 92.42 | 93.51 | 92.17 | 92.89 | 1,071,723 | +0.58(+0.63%) |
Apr 04, 2017 | 92.34 | 92.44 | 91.75 | 92.31 | 1,098,398 | -0.45(-0.49%) |
Apr 03, 2017 | 92.77 | 93.11 | 92.54 | 92.76 | 1,183,868 | -0.28(-0.30%) |
Mar 31, 2017 | 92.73 | 93.41 | 92.19 | 93.04 | 1,214,666 | +0.30(+0.32%) |
Mar 30, 2017 | 93.16 | 93.35 | 92.43 | 92.74 | 1,096,032 | -0.60(-0.65%) |
Mar 29, 2017 | 92.91 | 93.45 | 92.55 | 93.35 | 931,043 | +0.39(+0.42%) |
Mar 28, 2017 | 92.00 | 93.59 | 91.74 | 92.95 | 1,572,175 | +0.76(+0.82%) |
Mar 27, 2017 | 91.69 | 92.43 | 91.51 | 92.20 | 1,003,279 | +0.24(+0.26%) |
Mar 24, 2017 | 92.30 | 92.50 | 91.53 | 91.96 | 932,960 | -0.10(-0.11%) |
Mar 23, 2017 | 91.91 | 92.60 | 91.68 | 92.06 | 830,831 | +0.14(+0.15%) |
Mar 22, 2017 | 92.32 | 92.58 | 91.23 | 91.92 | 1,378,273 | -0.14(-0.16%) |
Mar 21, 2017 | 92.33 | 92.77 | 91.96 | 92.07 | 1,405,067 | -0.63(-0.68%) |
Mar 20, 2017 | 92.83 | 92.97 | 92.39 | 92.70 | 1,111,417 | -0.14(-0.15%) |
Mar 17, 2017 | 93.47 | 93.47 | 92.79 | 92.83 | 1,599,123 | -0.39(-0.42%) |
Mar 16, 2017 | 93.02 | 93.25 | 92.40 | 93.23 | 709,639 | +0.15(+0.16%) |
Mar 15, 2017 | 92.49 | 93.30 | 92.43 | 93.07 | 1,006,989 | +0.66(+0.71%) |
Mar 14, 2017 | 92.57 | 92.70 | 92.21 | 92.42 | 797,760 | -0.15(-0.17%) |
Mar 13, 2017 | 92.52 | 92.77 | 92.30 | 92.57 | 902,789 | -0.20(-0.21%) |
Mar 10, 2017 | 93.51 | 93.55 | 92.59 | 92.77 | 863,801 | -0.37(-0.39%) |
Mar 09, 2017 | 92.66 | 93.29 | 92.21 | 93.13 | 1,166,785 | +0.67(+0.73%) |
Mar 08, 2017 | 91.98 | 92.61 | 91.40 | 92.46 | 1,992,389 | +0.36(+0.39%) |
Mar 07, 2017 | 92.55 | 92.72 | 92.04 | 92.10 | 943,194 | -0.38(-0.41%) |
Mar 06, 2017 | 91.95 | 92.58 | 91.88 | 92.49 | 910,269 | -0.05(-0.06%) |
Mar 03, 2017 | 92.65 | 92.92 | 92.05 | 92.54 | 1,037,774 | -0.40(-0.43%) |
Mar 02, 2017 | 93.32 | 93.39 | 92.47 | 92.94 | 1,244,005 | -0.23(-0.25%) |