Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 95.41 | 96.09 | 95.09 | 95.59 | 52,535 | +0.18(+0.19%) |
May 30, 2017 | 94.42 | 95.46 | 94.42 | 95.41 | 54,216 | +0.63(+0.67%) |
May 26, 2017 | 94.28 | 94.82 | 94.24 | 94.78 | 51,194 | -0.14(-0.14%) |
May 25, 2017 | 95.05 | 95.53 | 94.57 | 94.91 | 64,277 | +0.27(+0.29%) |
May 24, 2017 | 93.60 | 94.78 | 93.60 | 94.64 | 63,356 | +1.27(+1.36%) |
May 23, 2017 | 93.83 | 94.01 | 92.97 | 93.38 | 71,416 | -0.23(-0.24%) |
May 22, 2017 | 92.34 | 93.78 | 92.34 | 93.60 | 54,888 | +1.33(+1.45%) |
May 19, 2017 | 91.70 | 92.61 | 91.61 | 92.27 | 63,772 | +0.43(+0.47%) |
May 18, 2017 | 91.21 | 92.04 | 90.98 | 91.84 | 65,018 | +0.32(+0.35%) |
May 17, 2017 | 91.79 | 92.34 | 91.03 | 91.52 | 96,981 | -0.90(-0.98%) |
May 16, 2017 | 93.33 | 93.69 | 92.27 | 92.43 | 54,209 | -0.72(-0.78%) |
May 15, 2017 | 93.51 | 94.09 | 93.15 | 93.15 | 62,371 | -0.54(-0.58%) |
May 12, 2017 | 94.19 | 94.19 | 93.15 | 93.69 | 57,649 | -0.41(-0.43%) |
May 11, 2017 | 93.74 | 94.28 | 93.11 | 94.10 | 48,088 | +0.14(+0.14%) |
May 10, 2017 | 93.92 | 94.73 | 93.56 | 93.96 | 55,911 | +0.05(+0.05%) |
May 09, 2017 | 94.33 | 94.87 | 93.56 | 93.92 | 55,827 | -0.32(-0.34%) |
May 08, 2017 | 94.46 | 95.05 | 94.01 | 94.24 | 57,784 | -0.54(-0.57%) |
May 05, 2017 | 93.87 | 95.14 | 93.63 | 94.78 | 65,698 | +1.04(+1.11%) |
May 04, 2017 | 93.24 | 94.10 | 93.01 | 93.74 | 116,468 | +0.63(+0.68%) |
May 03, 2017 | 93.33 | 93.51 | 92.70 | 93.11 | 91,463 | -0.27(-0.29%) |
May 02, 2017 | 94.64 | 94.71 | 93.24 | 93.38 | 58,992 | -1.18(-1.24%) |
May 01, 2017 | 95.37 | 95.55 | 94.10 | 94.55 | 72,274 | -0.27(-0.29%) |
Apr 28, 2017 | 95.91 | 96.23 | 94.64 | 94.82 | 73,314 | -0.86(-0.90%) |
Apr 27, 2017 | 96.23 | 96.93 | 95.64 | 95.68 | 90,420 | -0.54(-0.56%) |
Apr 26, 2017 | 96.04 | 96.77 | 96.00 | 96.23 | 103,897 | +0.00(+0.00%) |
Apr 25, 2017 | 95.14 | 96.81 | 94.64 | 96.23 | 136,521 | +1.40(+1.48%) |
Apr 24, 2017 | 94.82 | 95.00 | 94.55 | 94.82 | 59,211 | +0.63(+0.67%) |
Apr 21, 2017 | 94.55 | 94.82 | 94.15 | 94.19 | 86,039 | -0.45(-0.48%) |
Apr 20, 2017 | 94.60 | 94.69 | 94.15 | 94.64 | 60,846 | +0.59(+0.63%) |
Apr 19, 2017 | 94.24 | 94.33 | 93.92 | 94.05 | 91,554 | +0.14(+0.14%) |
Apr 18, 2017 | 93.33 | 94.05 | 93.33 | 93.92 | 80,049 | +0.27(+0.29%) |
Apr 17, 2017 | 93.01 | 93.69 | 93.01 | 93.65 | 81,993 | +0.68(+0.73%) |
Apr 13, 2017 | 93.60 | 93.78 | 92.61 | 92.97 | 77,240 | -0.77(-0.82%) |
Apr 12, 2017 | 93.96 | 94.19 | 93.47 | 93.74 | 59,000 | -0.23(-0.24%) |
Apr 11, 2017 | 93.78 | 94.24 | 93.42 | 93.96 | 89,965 | -0.05(-0.06%) |
Apr 10, 2017 | 91.54 | 94.20 | 91.41 | 94.02 | 164,284 | +2.25(+2.45%) |
Apr 07, 2017 | 92.04 | 95.68 | 91.59 | 91.77 | 332,450 | -4.50(-4.68%) |
Apr 06, 2017 | 95.68 | 96.58 | 95.68 | 96.27 | 174,985 | +0.41(+0.42%) |
Apr 05, 2017 | 96.63 | 96.99 | 95.68 | 95.86 | 80,590 | -0.45(-0.47%) |
Apr 04, 2017 | 96.13 | 96.85 | 95.74 | 96.31 | 136,430 | +0.00(+0.00%) |
Apr 03, 2017 | 98.11 | 98.47 | 96.27 | 96.31 | 72,137 | -1.76(-1.79%) |
Mar 31, 2017 | 97.80 | 98.52 | 97.80 | 98.07 | 102,089 | -0.05(-0.05%) |
Mar 30, 2017 | 98.29 | 98.97 | 97.80 | 98.11 | 66,181 | -0.23(-0.23%) |
Mar 29, 2017 | 97.75 | 98.43 | 97.75 | 98.34 | 56,667 | +0.23(+0.23%) |
Mar 28, 2017 | 98.29 | 99.37 | 97.80 | 98.11 | 70,244 | -0.41(-0.41%) |
Mar 27, 2017 | 98.79 | 98.88 | 97.62 | 98.52 | 51,973 | -0.72(-0.73%) |
Mar 24, 2017 | 98.88 | 100.12 | 98.70 | 99.24 | 58,595 | +0.45(+0.46%) |
Mar 23, 2017 | 98.70 | 99.44 | 98.47 | 98.79 | 49,386 | +0.09(+0.09%) |
Mar 22, 2017 | 98.65 | 99.37 | 98.38 | 98.70 | 74,104 | +0.05(+0.05%) |
Mar 21, 2017 | 100.86 | 100.86 | 98.52 | 98.65 | 78,913 | -2.21(-2.19%) |
Mar 20, 2017 | 100.86 | 101.44 | 100.55 | 100.86 | 90,578 | +0.05(+0.04%) |
Mar 17, 2017 | 100.95 | 101.44 | 100.00 | 100.81 | 153,217 | -0.95(-0.93%) |
Mar 16, 2017 | 99.91 | 101.94 | 99.73 | 101.76 | 66,338 | +1.76(+1.76%) |
Mar 15, 2017 | 100.00 | 100.48 | 99.24 | 100.00 | 83,944 | +0.00(+0.00%) |
Mar 14, 2017 | 99.60 | 100.31 | 99.55 | 100.00 | 31,650 | +0.18(+0.18%) |
Mar 13, 2017 | 98.61 | 100.12 | 98.61 | 99.82 | 44,466 | +0.81(+0.82%) |
Mar 10, 2017 | 98.25 | 99.37 | 97.71 | 99.01 | 62,242 | +1.22(+1.24%) |
Mar 09, 2017 | 97.44 | 98.38 | 97.44 | 97.80 | 44,011 | +0.05(+0.05%) |
Mar 08, 2017 | 99.24 | 99.24 | 97.71 | 97.75 | 46,469 | -1.31(-1.32%) |
Mar 07, 2017 | 98.52 | 99.91 | 98.38 | 99.06 | 48,106 | +0.32(+0.32%) |
Mar 06, 2017 | 99.55 | 99.60 | 98.74 | 98.74 | 46,068 | -0.95(-0.95%) |
Mar 03, 2017 | 99.78 | 99.96 | 98.16 | 99.69 | 65,513 | -0.13(-0.14%) |
Mar 02, 2017 | 99.91 | 100.23 | 98.97 | 99.82 | 50,518 | -0.14(-0.14%) |