Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 99.97 | 100.75 | 99.91 | 100.75 | 13,642,404 | +1.61(+1.63%) |
May 30, 2017 | 98.93 | 99.20 | 98.93 | 99.14 | 2,284,987 | +0.13(+0.13%) |
May 26, 2017 | 98.91 | 99.23 | 98.91 | 99.01 | 2,858,479 | +0.05(+0.05%) |
May 25, 2017 | 99.01 | 99.15 | 98.83 | 98.97 | 3,336,412 | -0.05(-0.05%) |
May 24, 2017 | 99.11 | 99.28 | 98.87 | 99.01 | 4,020,615 | -0.08(-0.08%) |
May 23, 2017 | 98.98 | 99.20 | 98.98 | 99.09 | 3,268,512 | -0.07(-0.07%) |
May 22, 2017 | 98.89 | 99.23 | 98.78 | 99.17 | 3,555,285 | +0.39(+0.39%) |
May 19, 2017 | 98.51 | 98.85 | 98.51 | 98.78 | 3,025,106 | +0.44(+0.45%) |
May 18, 2017 | 98.35 | 98.55 | 98.22 | 98.34 | 3,548,039 | -0.11(-0.11%) |
May 17, 2017 | 98.33 | 98.86 | 98.32 | 98.45 | 5,807,954 | -0.28(-0.29%) |
May 16, 2017 | 98.07 | 98.79 | 98.03 | 98.74 | 6,824,879 | +0.61(+0.62%) |
May 15, 2017 | 97.89 | 98.28 | 97.79 | 98.13 | 2,023,197 | +0.16(+0.16%) |
May 12, 2017 | 97.88 | 98.01 | 97.64 | 97.98 | 5,301,813 | +0.01(+0.01%) |
May 11, 2017 | 97.68 | 98.04 | 97.55 | 97.97 | 3,189,966 | +0.17(+0.17%) |
May 10, 2017 | 97.84 | 97.99 | 97.71 | 97.80 | 3,537,350 | -0.08(-0.08%) |
May 09, 2017 | 97.78 | 98.11 | 97.77 | 97.88 | 2,347,387 | -0.12(-0.12%) |
May 08, 2017 | 97.66 | 98.07 | 97.59 | 98.00 | 2,957,023 | +0.29(+0.30%) |
May 05, 2017 | 97.70 | 98.06 | 97.53 | 97.71 | 2,740,794 | -0.18(-0.19%) |
May 04, 2017 | 96.96 | 98.07 | 96.93 | 97.89 | 4,873,683 | +0.91(+0.94%) |
May 03, 2017 | 97.18 | 97.27 | 96.81 | 96.99 | 1,308,039 | +0.03(+0.03%) |
May 02, 2017 | 97.18 | 97.35 | 96.88 | 96.96 | 2,506,437 | -0.18(-0.19%) |
May 01, 2017 | 97.09 | 97.32 | 96.81 | 97.14 | 2,123,476 | +0.19(+0.20%) |
Apr 28, 2017 | 96.63 | 97.00 | 96.54 | 96.95 | 2,236,147 | +0.27(+0.28%) |
Apr 27, 2017 | 96.72 | 96.79 | 96.54 | 96.67 | 2,160,874 | -0.02(-0.02%) |
Apr 26, 2017 | 96.36 | 96.81 | 96.36 | 96.69 | 3,081,265 | +0.24(+0.25%) |
Apr 25, 2017 | 96.13 | 96.52 | 96.08 | 96.45 | 2,457,794 | +0.40(+0.42%) |
Apr 24, 2017 | 95.80 | 96.18 | 95.72 | 96.05 | 1,794,061 | +0.38(+0.39%) |
Apr 21, 2017 | 95.76 | 95.76 | 95.45 | 95.67 | 1,977,825 | -0.06(-0.07%) |
Apr 20, 2017 | 95.76 | 95.81 | 95.25 | 95.74 | 3,167,887 | +0.18(+0.19%) |
Apr 19, 2017 | 94.89 | 95.73 | 94.79 | 95.56 | 3,777,623 | +0.84(+0.89%) |
Apr 18, 2017 | 94.61 | 94.96 | 94.57 | 94.71 | 1,631,016 | +0.13(+0.14%) |
Apr 17, 2017 | 94.89 | 95.06 | 94.58 | 94.58 | 2,180,406 | -0.06(-0.06%) |
Apr 13, 2017 | 95.07 | 95.25 | 94.60 | 94.64 | 2,943,183 | -0.42(-0.44%) |
Apr 12, 2017 | 95.27 | 95.34 | 95.03 | 95.06 | 3,394,999 | -0.26(-0.27%) |
Apr 11, 2017 | 95.39 | 95.75 | 95.23 | 95.32 | 2,478,298 | -0.18(-0.19%) |
Apr 10, 2017 | 95.80 | 95.97 | 95.50 | 95.50 | 2,237,422 | -0.35(-0.36%) |
Apr 07, 2017 | 95.80 | 96.08 | 95.76 | 95.85 | 4,503,372 | +0.14(+0.14%) |
Apr 06, 2017 | 96.22 | 96.26 | 95.66 | 95.71 | 4,056,775 | -0.37(-0.38%) |
Apr 05, 2017 | 96.70 | 96.70 | 95.90 | 96.08 | 4,320,911 | -0.23(-0.24%) |
Apr 04, 2017 | 96.03 | 96.50 | 95.66 | 96.31 | 8,527,036 | +0.72(+0.75%) |
Apr 03, 2017 | 95.05 | 95.73 | 94.89 | 95.59 | 3,223,312 | +0.71(+0.74%) |
Mar 31, 2017 | 95.29 | 95.34 | 94.78 | 94.89 | 3,628,852 | -0.23(-0.24%) |
Mar 30, 2017 | 94.73 | 95.61 | 94.56 | 95.12 | 1,851,071 | +0.12(+0.13%) |
Mar 29, 2017 | 94.57 | 95.04 | 94.57 | 95.00 | 1,770,270 | +0.40(+0.43%) |
Mar 28, 2017 | 94.49 | 94.91 | 94.40 | 94.59 | 1,359,429 | -0.04(-0.04%) |
Mar 27, 2017 | 94.35 | 94.76 | 94.15 | 94.63 | 1,289,521 | +0.21(+0.22%) |
Mar 24, 2017 | 94.25 | 94.57 | 94.06 | 94.42 | 2,349,005 | +0.27(+0.28%) |
Mar 23, 2017 | 94.19 | 94.41 | 94.08 | 94.15 | 1,876,808 | -0.03(-0.03%) |
Mar 22, 2017 | 94.27 | 94.42 | 94.06 | 94.18 | 2,225,966 | -0.19(-0.20%) |
Mar 21, 2017 | 94.61 | 94.90 | 94.11 | 94.37 | 3,570,625 | -0.36(-0.38%) |
Mar 20, 2017 | 94.66 | 94.88 | 94.57 | 94.73 | 1,263,314 | +0.05(+0.06%) |
Mar 17, 2017 | 94.61 | 94.78 | 94.35 | 94.68 | 3,377,668 | -0.12(-0.13%) |
Mar 16, 2017 | 95.23 | 95.32 | 94.68 | 94.79 | 4,244,743 | -0.32(-0.34%) |
Mar 15, 2017 | 95.16 | 95.32 | 95.09 | 95.12 | 2,947,607 | -0.05(-0.05%) |
Mar 14, 2017 | 95.25 | 95.33 | 95.08 | 95.16 | 1,821,035 | -0.17(-0.18%) |
Mar 13, 2017 | 95.44 | 95.76 | 95.16 | 95.34 | 3,918,563 | -0.21(-0.22%) |
Mar 10, 2017 | 95.44 | 95.56 | 95.25 | 95.55 | 3,286,397 | +0.28(+0.29%) |
Mar 09, 2017 | 95.12 | 95.36 | 95.12 | 95.27 | 3,382,979 | +0.05(+0.05%) |
Mar 08, 2017 | 95.05 | 95.37 | 95.02 | 95.23 | 6,279,927 | +0.09(+0.10%) |
Mar 07, 2017 | 95.22 | 95.45 | 94.94 | 95.13 | 3,143,399 | -0.11(-0.12%) |
Mar 06, 2017 | 94.93 | 95.44 | 94.70 | 95.24 | 1,674,633 | +0.03(+0.03%) |
Mar 03, 2017 | 95.09 | 95.29 | 94.83 | 95.22 | 1,619,225 | +0.23(+0.24%) |
Mar 02, 2017 | 94.54 | 95.15 | 94.47 | 94.99 | 4,671,149 | +0.38(+0.40%) |