Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 96.24 | 97.70 | 95.57 | 97.10 | 417,809 | +1.43(+1.49%) |
May 30, 2017 | 95.70 | 96.18 | 95.22 | 95.67 | 274,087 | -0.27(-0.28%) |
May 26, 2017 | 96.00 | 96.76 | 94.79 | 95.94 | 266,619 | +0.17(+0.18%) |
May 25, 2017 | 93.99 | 95.87 | 93.99 | 95.77 | 231,856 | +2.02(+2.15%) |
May 24, 2017 | 93.65 | 94.11 | 93.37 | 93.75 | 226,285 | +0.32(+0.34%) |
May 23, 2017 | 94.26 | 94.77 | 93.01 | 93.43 | 227,300 | -0.28(-0.30%) |
May 22, 2017 | 93.14 | 94.40 | 92.33 | 93.71 | 654,007 | +1.05(+1.13%) |
May 19, 2017 | 93.49 | 94.65 | 92.26 | 92.66 | 1,181,503 | -0.45(-0.49%) |
May 18, 2017 | 98.04 | 98.04 | 92.80 | 93.11 | 1,070,623 | -7.99(-7.90%) |
May 17, 2017 | 104.49 | 105.16 | 101.10 | 101.10 | 259,243 | -4.05(-3.85%) |
May 16, 2017 | 105.50 | 106.11 | 104.80 | 105.15 | 273,436 | -0.06(-0.06%) |
May 15, 2017 | 103.50 | 105.70 | 103.17 | 105.21 | 417,635 | +2.33(+2.27%) |
May 12, 2017 | 103.13 | 104.10 | 101.97 | 102.88 | 350,989 | +0.52(+0.51%) |
May 11, 2017 | 104.32 | 105.04 | 99.84 | 102.36 | 625,411 | -5.01(-4.67%) |
May 10, 2017 | 106.33 | 107.54 | 105.42 | 107.37 | 632,121 | +1.67(+1.58%) |
May 09, 2017 | 105.16 | 106.55 | 104.79 | 105.70 | 398,962 | +1.28(+1.23%) |
May 08, 2017 | 104.74 | 104.88 | 102.53 | 104.42 | 382,438 | +0.12(+0.12%) |
May 05, 2017 | 104.04 | 104.45 | 103.43 | 104.30 | 151,944 | +0.30(+0.29%) |
May 04, 2017 | 104.18 | 104.40 | 102.35 | 104.00 | 338,879 | -0.03(-0.02%) |
May 03, 2017 | 100.76 | 104.54 | 100.20 | 104.03 | 550,218 | +3.90(+3.89%) |
May 02, 2017 | 99.26 | 101.03 | 99.18 | 100.13 | 555,852 | +1.22(+1.24%) |
May 01, 2017 | 100.04 | 100.72 | 98.89 | 98.90 | 371,997 | -0.64(-0.64%) |
Apr 28, 2017 | 98.76 | 100.04 | 98.76 | 99.54 | 471,185 | +0.83(+0.84%) |
Apr 27, 2017 | 98.56 | 99.82 | 96.66 | 98.72 | 333,763 | +0.27(+0.28%) |
Apr 26, 2017 | 97.61 | 98.99 | 96.06 | 98.44 | 298,762 | +1.39(+1.43%) |
Apr 25, 2017 | 98.02 | 98.92 | 96.76 | 97.06 | 280,078 | -1.03(-1.05%) |
Apr 24, 2017 | 98.36 | 99.19 | 97.69 | 98.09 | 224,839 | +0.35(+0.36%) |
Apr 21, 2017 | 98.48 | 98.73 | 97.54 | 97.74 | 184,239 | -0.78(-0.79%) |
Apr 20, 2017 | 98.57 | 98.72 | 97.66 | 98.52 | 160,138 | +0.68(+0.69%) |
Apr 19, 2017 | 97.97 | 98.36 | 97.08 | 97.84 | 258,183 | +0.31(+0.32%) |
Apr 18, 2017 | 98.59 | 99.25 | 97.52 | 97.54 | 291,636 | -1.82(-1.83%) |
Apr 17, 2017 | 97.97 | 99.65 | 97.90 | 99.36 | 178,235 | +1.39(+1.42%) |
Apr 13, 2017 | 98.04 | 99.46 | 97.87 | 97.96 | 199,283 | -0.35(-0.36%) |
Apr 12, 2017 | 98.60 | 99.46 | 98.09 | 98.31 | 226,151 | -0.10(-0.10%) |
Apr 11, 2017 | 97.80 | 98.47 | 95.78 | 98.42 | 210,469 | +1.30(+1.34%) |
Apr 10, 2017 | 98.33 | 98.33 | 96.98 | 97.12 | 280,197 | -1.15(-1.17%) |
Apr 07, 2017 | 98.16 | 100.04 | 97.97 | 98.27 | 519,510 | -0.13(-0.13%) |
Apr 06, 2017 | 96.56 | 98.52 | 95.78 | 98.40 | 395,397 | +2.09(+2.17%) |
Apr 05, 2017 | 95.57 | 96.73 | 95.39 | 96.31 | 338,967 | +1.23(+1.29%) |
Apr 04, 2017 | 96.40 | 96.40 | 94.75 | 95.08 | 398,795 | -1.30(-1.35%) |
Apr 03, 2017 | 95.98 | 96.80 | 95.33 | 96.38 | 348,606 | +0.40(+0.42%) |
Mar 31, 2017 | 95.03 | 96.45 | 94.31 | 95.98 | 414,455 | +0.88(+0.93%) |
Mar 30, 2017 | 94.56 | 95.67 | 94.48 | 95.10 | 218,140 | +0.27(+0.29%) |
Mar 29, 2017 | 93.64 | 94.88 | 93.53 | 94.83 | 326,795 | +1.20(+1.28%) |
Mar 28, 2017 | 92.19 | 94.18 | 92.19 | 93.63 | 347,962 | +0.65(+0.70%) |
Mar 27, 2017 | 92.64 | 93.53 | 92.14 | 92.98 | 223,169 | -0.34(-0.37%) |
Mar 24, 2017 | 93.55 | 94.06 | 92.81 | 93.32 | 312,362 | +0.09(+0.10%) |
Mar 23, 2017 | 93.15 | 94.11 | 92.91 | 93.23 | 271,870 | -0.27(-0.28%) |
Mar 22, 2017 | 91.92 | 93.78 | 90.72 | 93.49 | 246,020 | +1.31(+1.42%) |
Mar 21, 2017 | 95.00 | 95.26 | 92.02 | 92.18 | 311,275 | -2.45(-2.59%) |
Mar 20, 2017 | 94.69 | 95.77 | 93.21 | 94.64 | 411,545 | -0.04(-0.05%) |
Mar 17, 2017 | 94.06 | 95.23 | 93.98 | 94.68 | 388,702 | +0.71(+0.76%) |
Mar 16, 2017 | 93.11 | 94.06 | 92.52 | 93.97 | 287,599 | +1.66(+1.80%) |
Mar 15, 2017 | 89.61 | 92.52 | 89.61 | 92.31 | 398,374 | +2.35(+2.61%) |
Mar 14, 2017 | 91.05 | 92.19 | 89.80 | 89.96 | 239,332 | -1.59(-1.74%) |
Mar 13, 2017 | 90.58 | 91.82 | 90.28 | 91.55 | 240,003 | +1.31(+1.45%) |
Mar 10, 2017 | 90.91 | 91.51 | 89.43 | 90.24 | 313,722 | +0.09(+0.09%) |
Mar 09, 2017 | 90.10 | 92.88 | 89.69 | 90.16 | 499,428 | +0.35(+0.39%) |
Mar 08, 2017 | 90.43 | 90.94 | 89.59 | 89.81 | 261,644 | -0.10(-0.11%) |
Mar 07, 2017 | 91.46 | 92.11 | 89.51 | 89.91 | 658,298 | -1.89(-2.06%) |
Mar 06, 2017 | 91.34 | 92.69 | 90.25 | 91.80 | 677,739 | +0.44(+0.48%) |
Mar 03, 2017 | 90.29 | 91.58 | 90.00 | 91.36 | 254,689 | +1.13(+1.25%) |
Mar 02, 2017 | 91.52 | 92.04 | 89.82 | 90.23 | 375,812 | -1.32(-1.44%) |