Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 99.06 | 99.59 | 98.90 | 99.49 | 5,952,237 | +0.55(+0.56%) |
May 30, 2017 | 98.72 | 99.29 | 98.72 | 98.94 | 3,520,003 | -0.13(-0.13%) |
May 26, 2017 | 98.99 | 99.18 | 98.70 | 99.07 | 2,405,520 | -0.30(-0.30%) |
May 25, 2017 | 98.58 | 99.47 | 98.34 | 99.37 | 3,730,029 | +0.97(+0.99%) |
May 24, 2017 | 98.30 | 98.51 | 98.01 | 98.40 | 1,814,889 | +0.17(+0.17%) |
May 23, 2017 | 97.86 | 98.26 | 97.81 | 98.23 | 2,612,196 | +0.33(+0.34%) |
May 22, 2017 | 97.78 | 98.07 | 97.69 | 97.90 | 5,868,492 | +0.27(+0.28%) |
May 19, 2017 | 97.02 | 97.71 | 96.85 | 97.63 | 3,173,677 | +0.62(+0.64%) |
May 18, 2017 | 96.90 | 97.52 | 96.65 | 97.01 | 4,578,485 | +0.26(+0.27%) |
May 17, 2017 | 97.87 | 97.50 | 96.70 | 96.75 | 5,209,731 | -1.12(-1.14%) |
May 16, 2017 | 98.65 | 98.74 | 97.75 | 97.87 | 2,910,997 | -0.66(-0.67%) |
May 15, 2017 | 98.42 | 98.88 | 98.00 | 98.53 | 4,486,166 | -0.18(-0.18%) |
May 12, 2017 | 98.84 | 98.99 | 98.55 | 98.71 | 1,887,095 | -0.13(-0.13%) |
May 11, 2017 | 98.67 | 98.95 | 98.25 | 98.84 | 1,840,540 | +0.10(+0.10%) |
May 10, 2017 | 98.01 | 98.98 | 97.86 | 98.74 | 2,464,709 | +0.61(+0.62%) |
May 09, 2017 | 98.42 | 98.42 | 97.75 | 98.13 | 2,299,094 | -0.26(-0.26%) |
May 08, 2017 | 98.27 | 98.50 | 97.97 | 98.39 | 1,866,176 | +0.02(+0.02%) |
May 05, 2017 | 98.35 | 98.69 | 98.07 | 98.37 | 3,715,532 | +0.07(+0.07%) |
May 04, 2017 | 99.17 | 99.30 | 97.95 | 98.30 | 5,689,838 | -0.75(-0.76%) |
May 03, 2017 | 99.60 | 99.92 | 98.79 | 99.05 | 3,961,599 | -0.28(-0.28%) |
May 02, 2017 | 99.18 | 99.45 | 98.83 | 99.33 | 2,375,800 | +0.27(+0.27%) |
May 01, 2017 | 99.35 | 99.44 | 99.00 | 99.06 | 2,725,735 | -0.21(-0.21%) |
Apr 28, 2017 | 99.99 | 100.07 | 99.26 | 99.27 | 4,599,515 | -0.63(-0.63%) |
Apr 27, 2017 | 100.25 | 100.38 | 99.79 | 99.90 | 3,018,469 | -0.30(-0.30%) |
Apr 26, 2017 | 100.25 | 100.49 | 100.10 | 100.20 | 5,166,067 | +0.16(+0.16%) |
Apr 25, 2017 | 99.84 | 100.60 | 99.79 | 100.04 | 3,528,423 | +0.08(+0.08%) |
Apr 24, 2017 | 100.03 | 100.35 | 99.78 | 99.96 | 1,766,325 | +0.12(+0.12%) |
Apr 21, 2017 | 99.78 | 100.00 | 99.47 | 99.84 | 3,565,180 | -0.16(-0.16%) |
Apr 20, 2017 | 100.00 | 100.45 | 99.66 | 100.00 | 3,911,328 | +0.00(+0.00%) |
Apr 19, 2017 | 99.83 | 100.00 | 99.69 | 100.00 | 3,664,300 | +0.35(+0.35%) |
Apr 18, 2017 | 99.04 | 99.84 | 98.98 | 99.65 | 3,527,255 | +0.48(+0.48%) |
Apr 17, 2017 | 98.44 | 99.19 | 98.25 | 99.17 | 2,990,200 | +0.91(+0.93%) |
Apr 13, 2017 | 98.79 | 98.97 | 98.08 | 98.26 | 1,792,427 | -0.49(-0.50%) |
Apr 12, 2017 | 98.93 | 98.97 | 98.44 | 98.75 | 1,928,563 | +0.03(+0.03%) |
Apr 11, 2017 | 98.53 | 98.74 | 98.26 | 98.72 | 2,150,125 | +0.03(+0.03%) |
Apr 10, 2017 | 98.49 | 98.90 | 98.45 | 98.69 | 2,285,994 | +0.23(+0.23%) |
Apr 07, 2017 | 98.19 | 98.76 | 98.03 | 98.46 | 2,495,598 | +0.16(+0.16%) |
Apr 06, 2017 | 98.44 | 98.58 | 98.06 | 98.30 | 2,975,559 | -0.07(-0.07%) |
Apr 05, 2017 | 98.42 | 98.87 | 98.17 | 98.37 | 2,928,174 | +0.09(+0.09%) |
Apr 04, 2017 | 98.00 | 98.34 | 97.92 | 98.28 | 3,023,048 | +0.28(+0.29%) |
Apr 03, 2017 | 97.93 | 98.22 | 97.73 | 98.00 | 3,251,645 | +0.29(+0.30%) |
Mar 31, 2017 | 97.79 | 98.22 | 97.51 | 97.71 | 3,509,511 | -0.33(-0.34%) |
Mar 30, 2017 | 97.40 | 98.08 | 97.21 | 98.04 | 2,447,444 | +0.57(+0.58%) |
Mar 29, 2017 | 97.22 | 97.70 | 97.10 | 97.47 | 2,194,793 | +0.15(+0.15%) |
Mar 28, 2017 | 97.18 | 97.50 | 96.88 | 97.32 | 2,711,788 | -0.04(-0.04%) |
Mar 27, 2017 | 97.45 | 97.49 | 96.92 | 97.36 | 1,938,571 | -0.15(-0.15%) |
Mar 24, 2017 | 97.22 | 97.77 | 97.00 | 97.51 | 1,602,162 | +0.33(+0.34%) |
Mar 23, 2017 | 96.93 | 97.61 | 96.66 | 97.18 | 2,228,002 | +0.34(+0.35%) |
Mar 22, 2017 | 97.59 | 97.82 | 96.57 | 96.84 | 2,742,264 | -0.63(-0.65%) |
Mar 21, 2017 | 98.44 | 98.50 | 97.31 | 97.47 | 3,714,328 | -0.81(-0.82%) |
Mar 20, 2017 | 98.52 | 98.66 | 98.13 | 98.28 | 2,426,880 | -0.28(-0.28%) |
Mar 17, 2017 | 98.49 | 98.63 | 98.16 | 98.56 | 4,519,965 | +0.10(+0.10%) |
Mar 16, 2017 | 98.46 | 99.11 | 98.33 | 98.46 | 3,612,276 | -0.28(-0.28%) |
Mar 15, 2017 | 98.59 | 98.82 | 98.26 | 98.74 | 2,821,608 | +0.38(+0.39%) |
Mar 14, 2017 | 98.65 | 98.69 | 98.29 | 98.36 | 1,657,330 | -0.26(-0.26%) |
Mar 13, 2017 | 98.66 | 98.78 | 98.42 | 98.62 | 2,412,859 | +0.02(+0.02%) |
Mar 10, 2017 | 98.63 | 98.85 | 98.46 | 98.60 | 3,551,023 | +0.15(+0.15%) |
Mar 09, 2017 | 98.71 | 98.77 | 98.42 | 98.45 | 2,931,636 | -0.06(-0.06%) |
Mar 08, 2017 | 98.21 | 98.83 | 98.14 | 98.51 | 3,038,838 | +0.27(+0.27%) |
Mar 07, 2017 | 98.07 | 98.47 | 97.89 | 98.24 | 3,561,122 | +0.15(+0.15%) |
Mar 06, 2017 | 98.31 | 98.58 | 97.98 | 98.09 | 3,454,706 | -0.64(-0.65%) |
Mar 03, 2017 | 99.00 | 99.07 | 98.54 | 98.73 | 2,428,393 | -0.23(-0.23%) |
Mar 02, 2017 | 98.87 | 99.14 | 98.55 | 98.96 | 2,252,340 | +0.06(+0.06%) |