Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 99.00 | 99.79 | 98.78 | 99.02 | 1,818,868 | +0.24(+0.24%) |
May 30, 2017 | 97.80 | 98.85 | 97.37 | 98.78 | 742,509 | +0.91(+0.93%) |
May 26, 2017 | 97.70 | 97.96 | 97.70 | 97.87 | 744,985 | +0.15(+0.15%) |
May 25, 2017 | 96.93 | 97.86 | 96.70 | 97.72 | 547,832 | +0.97(+1.00%) |
May 24, 2017 | 96.24 | 96.85 | 95.81 | 96.75 | 471,004 | +0.80(+0.83%) |
May 23, 2017 | 95.75 | 96.10 | 95.58 | 95.95 | 452,186 | +0.30(+0.31%) |
May 22, 2017 | 94.90 | 95.74 | 94.81 | 95.65 | 557,439 | +0.60(+0.63%) |
May 19, 2017 | 94.61 | 95.08 | 94.31 | 95.05 | 609,720 | +0.45(+0.48%) |
May 18, 2017 | 95.11 | 95.25 | 93.60 | 94.60 | 852,616 | -0.51(-0.54%) |
May 17, 2017 | 95.95 | 95.40 | 94.45 | 95.11 | 734,563 | -0.84(-0.88%) |
May 16, 2017 | 96.75 | 96.78 | 95.60 | 95.95 | 750,663 | -0.77(-0.80%) |
May 15, 2017 | 96.36 | 96.73 | 96.11 | 96.72 | 680,970 | +0.43(+0.45%) |
May 12, 2017 | 96.06 | 96.64 | 95.79 | 96.29 | 822,523 | -0.12(-0.12%) |
May 11, 2017 | 96.39 | 96.58 | 95.57 | 96.41 | 767,636 | -0.17(-0.18%) |
May 10, 2017 | 96.05 | 96.82 | 96.01 | 96.58 | 732,774 | +0.57(+0.59%) |
May 09, 2017 | 95.55 | 96.64 | 95.32 | 96.01 | 1,302,824 | +0.46(+0.48%) |
May 08, 2017 | 96.45 | 96.94 | 95.47 | 95.55 | 2,121,580 | +3.42(+3.71%) |
May 05, 2017 | 91.80 | 92.22 | 91.17 | 92.13 | 522,455 | +0.55(+0.60%) |
May 04, 2017 | 91.81 | 91.84 | 90.46 | 91.58 | 1,171,156 | -0.18(-0.20%) |
May 03, 2017 | 91.10 | 91.83 | 90.69 | 91.76 | 987,594 | +0.57(+0.63%) |
May 02, 2017 | 91.00 | 91.42 | 90.77 | 91.19 | 923,923 | +0.36(+0.40%) |
May 01, 2017 | 90.91 | 91.21 | 90.21 | 90.83 | 876,130 | +0.09(+0.10%) |
Apr 28, 2017 | 89.32 | 91.06 | 88.83 | 90.74 | 1,521,302 | +1.72(+1.93%) |
Apr 27, 2017 | 90.24 | 93.31 | 88.78 | 89.02 | 2,379,354 | -1.04(-1.15%) |
Apr 26, 2017 | 88.74 | 90.12 | 88.45 | 90.06 | 1,630,013 | +1.69(+1.91%) |
Apr 25, 2017 | 88.84 | 89.10 | 88.35 | 88.37 | 1,050,469 | -0.03(-0.03%) |
Apr 24, 2017 | 88.24 | 89.00 | 87.49 | 88.40 | 1,663,585 | -0.60(-0.67%) |
Apr 21, 2017 | 89.21 | 89.36 | 88.72 | 89.00 | 865,231 | -0.32(-0.36%) |
Apr 20, 2017 | 88.70 | 89.50 | 88.12 | 89.32 | 978,786 | +0.67(+0.76%) |
Apr 19, 2017 | 89.19 | 89.31 | 88.42 | 88.65 | 1,041,147 | +0.24(+0.27%) |
Apr 18, 2017 | 88.80 | 89.26 | 88.27 | 88.41 | 1,392,373 | -0.85(-0.95%) |
Apr 17, 2017 | 88.91 | 89.48 | 88.80 | 89.26 | 579,603 | +0.40(+0.45%) |
Apr 13, 2017 | 89.07 | 89.36 | 88.81 | 88.86 | 692,609 | -0.58(-0.65%) |
Apr 12, 2017 | 90.40 | 90.42 | 89.32 | 89.44 | 1,061,281 | -0.60(-0.67%) |
Apr 11, 2017 | 90.12 | 90.55 | 88.44 | 90.04 | 1,741,805 | -0.39(-0.43%) |
Apr 10, 2017 | 90.73 | 90.96 | 90.18 | 90.43 | 748,415 | -0.35(-0.39%) |
Apr 07, 2017 | 91.03 | 91.31 | 90.62 | 90.78 | 973,287 | -0.57(-0.62%) |
Apr 06, 2017 | 91.16 | 91.81 | 90.80 | 91.35 | 881,726 | +0.32(+0.35%) |
Apr 05, 2017 | 91.57 | 92.16 | 90.94 | 91.03 | 715,350 | -0.21(-0.23%) |
Apr 04, 2017 | 91.10 | 91.45 | 90.30 | 91.24 | 954,741 | -0.25(-0.27%) |
Apr 03, 2017 | 91.07 | 91.70 | 90.84 | 91.49 | 1,017,527 | +0.36(+0.40%) |
Mar 31, 2017 | 90.99 | 91.38 | 90.83 | 91.13 | 454,114 | -0.04(-0.04%) |
Mar 30, 2017 | 91.01 | 91.47 | 90.76 | 91.17 | 511,077 | +0.03(+0.03%) |
Mar 29, 2017 | 91.20 | 91.31 | 90.87 | 91.14 | 469,945 | -0.21(-0.23%) |
Mar 28, 2017 | 91.44 | 91.70 | 90.57 | 91.35 | 620,432 | -0.30(-0.33%) |
Mar 27, 2017 | 90.81 | 91.71 | 90.33 | 91.65 | 675,363 | +0.47(+0.52%) |
Mar 24, 2017 | 91.55 | 91.78 | 90.86 | 91.18 | 734,539 | -0.16(-0.18%) |
Mar 23, 2017 | 91.36 | 91.99 | 91.10 | 91.34 | 471,668 | -0.02(-0.02%) |
Mar 22, 2017 | 90.99 | 91.44 | 90.62 | 91.36 | 655,090 | +0.62(+0.68%) |
Mar 21, 2017 | 91.87 | 92.57 | 90.64 | 90.74 | 1,002,614 | -0.77(-0.84%) |
Mar 20, 2017 | 91.43 | 92.00 | 91.25 | 91.51 | 860,589 | -0.01(-0.01%) |
Mar 17, 2017 | 89.95 | 91.90 | 89.89 | 91.52 | 1,318,146 | +1.63(+1.81%) |
Mar 16, 2017 | 90.15 | 90.56 | 89.71 | 89.89 | 732,723 | -0.33(-0.37%) |
Mar 15, 2017 | 88.51 | 90.61 | 88.33 | 90.22 | 992,527 | +1.99(+2.26%) |
Mar 14, 2017 | 87.78 | 88.45 | 87.68 | 88.23 | 822,127 | +0.04(+0.05%) |
Mar 13, 2017 | 87.77 | 88.27 | 87.67 | 88.19 | 821,770 | +0.35(+0.40%) |
Mar 10, 2017 | 86.94 | 87.95 | 86.93 | 87.84 | 762,653 | +0.48(+0.55%) |
Mar 09, 2017 | 86.88 | 87.47 | 86.66 | 87.36 | 524,045 | +0.70(+0.81%) |
Mar 08, 2017 | 86.15 | 86.96 | 85.97 | 86.66 | 807,022 | +0.60(+0.70%) |
Mar 07, 2017 | 85.71 | 86.51 | 85.47 | 86.06 | 650,522 | -0.12(-0.14%) |
Mar 06, 2017 | 86.29 | 86.80 | 85.94 | 86.18 | 1,240,389 | -0.74(-0.85%) |
Mar 03, 2017 | 85.99 | 86.97 | 85.80 | 86.92 | 1,255,390 | +0.89(+1.03%) |
Mar 02, 2017 | 85.43 | 86.46 | 85.23 | 86.03 | 994,395 | +0.50(+0.58%) |