Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 101.30 | 101.93 | 100.71 | 101.91 | 3,183,490 | +0.86(+0.85%) |
May 30, 2017 | 100.96 | 101.52 | 100.73 | 101.04 | 2,249,176 | -0.15(-0.15%) |
May 26, 2017 | 101.00 | 101.76 | 100.86 | 101.19 | 1,895,921 | +0.35(+0.35%) |
May 25, 2017 | 100.34 | 101.72 | 100.34 | 100.84 | 5,454,182 | +0.61(+0.61%) |
May 24, 2017 | 100.30 | 100.44 | 99.88 | 100.23 | 1,748,992 | +0.37(+0.37%) |
May 23, 2017 | 98.56 | 99.89 | 98.33 | 99.86 | 3,029,399 | +1.20(+1.22%) |
May 22, 2017 | 97.44 | 98.76 | 97.21 | 98.66 | 2,129,975 | +1.33(+1.36%) |
May 19, 2017 | 97.10 | 97.74 | 96.91 | 97.33 | 2,088,798 | +0.27(+0.28%) |
May 18, 2017 | 96.68 | 98.17 | 96.31 | 97.06 | 3,710,951 | +0.40(+0.41%) |
May 17, 2017 | 97.57 | 97.60 | 96.61 | 96.66 | 2,053,728 | -1.47(-1.50%) |
May 16, 2017 | 98.62 | 98.63 | 97.60 | 98.13 | 2,549,611 | -0.07(-0.07%) |
May 15, 2017 | 96.63 | 98.46 | 96.49 | 98.19 | 2,561,130 | +1.52(+1.57%) |
May 12, 2017 | 96.98 | 97.29 | 96.30 | 96.67 | 2,074,998 | -0.35(-0.36%) |
May 11, 2017 | 97.27 | 97.78 | 96.79 | 97.02 | 1,719,481 | -0.40(-0.41%) |
May 10, 2017 | 96.57 | 97.60 | 95.98 | 97.42 | 2,767,125 | +0.70(+0.72%) |
May 09, 2017 | 95.49 | 97.40 | 93.75 | 96.72 | 7,123,144 | +5.78(+6.36%) |
May 08, 2017 | 91.62 | 92.05 | 90.48 | 90.94 | 4,189,016 | -0.64(-0.70%) |
May 05, 2017 | 91.74 | 91.74 | 91.29 | 91.58 | 3,220,025 | +0.16(+0.18%) |
May 04, 2017 | 91.71 | 91.89 | 91.22 | 91.42 | 2,724,655 | -0.10(-0.11%) |
May 03, 2017 | 91.72 | 91.82 | 91.12 | 91.52 | 2,529,770 | -0.10(-0.11%) |
May 02, 2017 | 90.51 | 91.69 | 90.34 | 91.63 | 2,631,364 | +1.43(+1.59%) |
May 01, 2017 | 89.38 | 90.64 | 89.13 | 90.19 | 1,776,153 | +1.09(+1.23%) |
Apr 28, 2017 | 90.50 | 90.61 | 88.42 | 89.10 | 3,030,839 | -1.25(-1.38%) |
Apr 27, 2017 | 90.89 | 90.99 | 90.04 | 90.34 | 3,873,672 | -0.53(-0.58%) |
Apr 26, 2017 | 89.23 | 91.36 | 89.04 | 90.87 | 3,830,431 | +1.63(+1.83%) |
Apr 25, 2017 | 89.43 | 88.46 | 89.24 | 1,735,684 | +0.99(+1.12%) | |
Apr 24, 2017 | 88.37 | 88.61 | 87.90 | 88.25 | 2,209,577 | +0.99(+1.14%) |
Apr 21, 2017 | 87.54 | 87.71 | 87.04 | 87.26 | 2,672,021 | -0.28(-0.32%) |
Apr 20, 2017 | 86.78 | 87.74 | 85.56 | 87.54 | 2,959,705 | +1.21(+1.40%) |
Apr 19, 2017 | 86.90 | 87.21 | 86.04 | 86.33 | 2,146,808 | -0.50(-0.58%) |
Apr 18, 2017 | 86.43 | 87.05 | 84.93 | 86.83 | 3,287,744 | +0.07(+0.08%) |
Apr 17, 2017 | 86.73 | 86.79 | 86.44 | 86.77 | 1,360,702 | +0.38(+0.44%) |
Apr 13, 2017 | 86.53 | 86.93 | 86.17 | 86.39 | 2,379,031 | -0.19(-0.22%) |
Apr 12, 2017 | 86.79 | 86.81 | 85.76 | 86.58 | 3,620,726 | +0.33(+0.38%) |
Apr 11, 2017 | 86.02 | 86.43 | 85.67 | 86.25 | 2,895,489 | +0.32(+0.37%) |
Apr 10, 2017 | 85.91 | 86.55 | 85.55 | 85.93 | 2,281,521 | -0.14(-0.16%) |
Apr 07, 2017 | 86.56 | 86.56 | 85.16 | 86.07 | 3,131,216 | -0.53(-0.61%) |
Apr 06, 2017 | 86.72 | 86.96 | 85.94 | 86.60 | 2,666,571 | -0.18(-0.21%) |
Apr 05, 2017 | 87.57 | 87.97 | 86.39 | 86.78 | 2,847,284 | -0.48(-0.55%) |
Apr 04, 2017 | 87.45 | 87.75 | 86.74 | 87.26 | 3,283,111 | -0.26(-0.30%) |
Apr 03, 2017 | 88.97 | 89.20 | 86.89 | 87.52 | 3,852,817 | -1.35(-1.52%) |
Mar 31, 2017 | 89.27 | 89.62 | 88.69 | 88.87 | 2,405,316 | -0.43(-0.49%) |
Mar 30, 2017 | 89.08 | 90.04 | 89.08 | 89.30 | 2,202,764 | +0.05(+0.05%) |
Mar 29, 2017 | 88.71 | 89.36 | 88.57 | 89.26 | 1,762,605 | +0.09(+0.11%) |
Mar 28, 2017 | 87.92 | 89.63 | 87.76 | 89.16 | 2,391,747 | +1.25(+1.42%) |
Mar 27, 2017 | 87.75 | 88.26 | 87.24 | 87.92 | 2,280,220 | -0.31(-0.35%) |
Mar 24, 2017 | 88.23 | 88.57 | 87.99 | 88.23 | 2,410,777 | +0.34(+0.39%) |
Mar 23, 2017 | 86.95 | 88.41 | 86.89 | 87.89 | 4,936,728 | +0.94(+1.09%) |
Mar 22, 2017 | 84.24 | 87.05 | 84.03 | 86.95 | 4,811,387 | +2.87(+3.41%) |
Mar 21, 2017 | 84.95 | 86.41 | 83.67 | 84.08 | 5,813,888 | +0.40(+0.47%) |
Mar 20, 2017 | 83.36 | 84.20 | 83.33 | 83.68 | 2,329,373 | +0.33(+0.40%) |
Mar 17, 2017 | 83.41 | 83.50 | 82.94 | 83.35 | 3,195,323 | +0.25(+0.31%) |
Mar 16, 2017 | 82.87 | 83.51 | 82.43 | 83.10 | 1,956,730 | +0.23(+0.27%) |
Mar 15, 2017 | 81.79 | 83.12 | 81.78 | 82.87 | 2,132,287 | +1.46(+1.80%) |
Mar 14, 2017 | 81.96 | 81.96 | 81.39 | 81.41 | 2,181,878 | -0.72(-0.87%) |
Mar 13, 2017 | 81.71 | 82.17 | 81.55 | 82.12 | 2,369,752 | +0.39(+0.47%) |
Mar 10, 2017 | 82.08 | 82.11 | 81.18 | 81.74 | 2,318,098 | +0.29(+0.36%) |
Mar 09, 2017 | 81.57 | 82.20 | 81.20 | 81.44 | 2,020,237 | -0.08(-0.09%) |
Mar 08, 2017 | 81.10 | 81.82 | 80.80 | 81.52 | 2,871,043 | +0.23(+0.28%) |
Mar 07, 2017 | 81.77 | 81.94 | 81.09 | 81.29 | 2,023,165 | -0.54(-0.66%) |
Mar 06, 2017 | 81.70 | 82.12 | 81.21 | 81.83 | 2,232,856 | -0.07(-0.08%) |
Mar 03, 2017 | 82.42 | 82.75 | 81.55 | 81.90 | 2,184,805 | -0.69(-0.83%) |
Mar 02, 2017 | 83.23 | 83.25 | 82.30 | 82.59 | 3,143,992 | -0.92(-1.10%) |