Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 92.83 | 93.33 | 92.47 | 92.81 | 1,396,774 | +0.22(+0.24%) |
May 30, 2017 | 93.05 | 93.71 | 92.33 | 92.59 | 1,166,648 | -0.86(-0.92%) |
May 26, 2017 | 93.24 | 93.82 | 93.19 | 93.45 | 661,052 | +0.15(+0.16%) |
May 25, 2017 | 93.45 | 93.62 | 93.09 | 93.30 | 885,229 | +0.02(+0.02%) |
May 24, 2017 | 92.27 | 93.62 | 91.98 | 93.28 | 1,064,720 | +1.38(+1.50%) |
May 23, 2017 | 91.65 | 92.47 | 91.56 | 91.90 | 912,139 | +0.43(+0.47%) |
May 22, 2017 | 90.92 | 91.62 | 90.90 | 91.47 | 1,084,174 | +0.55(+0.60%) |
May 19, 2017 | 90.70 | 91.34 | 90.28 | 90.92 | 1,624,437 | +0.49(+0.54%) |
May 18, 2017 | 90.46 | 90.89 | 89.94 | 90.43 | 1,391,381 | +0.11(+0.12%) |
May 17, 2017 | 90.97 | 91.10 | 90.25 | 90.32 | 1,471,213 | -0.65(-0.71%) |
May 16, 2017 | 92.31 | 93.21 | 90.92 | 90.97 | 1,469,588 | -0.12(-0.13%) |
May 15, 2017 | 90.36 | 91.41 | 90.36 | 91.09 | 1,118,298 | +0.74(+0.82%) |
May 12, 2017 | 90.60 | 91.02 | 90.30 | 90.35 | 592,439 | -0.55(-0.61%) |
May 11, 2017 | 90.37 | 90.92 | 90.08 | 90.90 | 1,147,075 | +0.43(+0.48%) |
May 10, 2017 | 90.60 | 90.89 | 90.35 | 90.47 | 981,268 | -0.04(-0.04%) |
May 09, 2017 | 91.19 | 91.26 | 90.33 | 90.51 | 983,768 | -0.57(-0.63%) |
May 08, 2017 | 91.10 | 91.44 | 90.61 | 91.08 | 1,076,322 | -0.13(-0.14%) |
May 05, 2017 | 91.16 | 91.68 | 91.00 | 91.21 | 896,808 | +0.00(+0.00%) |
May 04, 2017 | 91.10 | 91.67 | 90.90 | 91.21 | 1,349,823 | +0.38(+0.42%) |
May 03, 2017 | 90.25 | 90.96 | 89.88 | 90.83 | 1,603,196 | +0.60(+0.66%) |
May 02, 2017 | 91.22 | 91.47 | 90.14 | 90.23 | 1,559,075 | -0.65(-0.72%) |
May 01, 2017 | 91.67 | 91.69 | 90.78 | 90.88 | 1,251,606 | -0.77(-0.84%) |
Apr 28, 2017 | 91.89 | 92.11 | 91.07 | 91.65 | 2,669,756 | -0.52(-0.56%) |
Apr 27, 2017 | 93.14 | 93.46 | 91.93 | 92.17 | 2,749,549 | -0.81(-0.87%) |
Apr 26, 2017 | 92.76 | 94.79 | 91.50 | 92.98 | 4,481,278 | -5.43(-5.52%) |
Apr 25, 2017 | 97.94 | 98.67 | 97.81 | 98.41 | 1,630,318 | +0.16(+0.16%) |
Apr 24, 2017 | 98.47 | 98.74 | 97.66 | 98.25 | 1,288,201 | +0.28(+0.29%) |
Apr 21, 2017 | 98.21 | 98.49 | 97.93 | 97.97 | 1,193,655 | -0.12(-0.12%) |
Apr 20, 2017 | 98.38 | 98.47 | 98.00 | 98.09 | 937,602 | -0.33(-0.34%) |
Apr 19, 2017 | 98.88 | 99.03 | 98.27 | 98.42 | 730,643 | -0.46(-0.47%) |
Apr 18, 2017 | 98.18 | 99.47 | 97.88 | 98.88 | 968,773 | +0.73(+0.74%) |
Apr 17, 2017 | 97.42 | 98.15 | 97.42 | 98.15 | 511,241 | +0.94(+0.97%) |
Apr 13, 2017 | 97.21 | 97.81 | 97.01 | 97.21 | 648,391 | -0.07(-0.07%) |
Apr 12, 2017 | 96.72 | 97.64 | 96.52 | 97.28 | 884,234 | +0.16(+0.16%) |
Apr 11, 2017 | 96.99 | 97.18 | 96.72 | 97.12 | 708,804 | +0.03(+0.03%) |
Apr 10, 2017 | 96.70 | 97.25 | 96.17 | 97.09 | 939,849 | +0.54(+0.56%) |
Apr 07, 2017 | 96.34 | 96.72 | 96.20 | 96.55 | 983,840 | +0.31(+0.32%) |
Apr 06, 2017 | 96.52 | 97.00 | 96.09 | 96.24 | 1,110,591 | -0.68(-0.70%) |
Apr 05, 2017 | 97.27 | 97.58 | 96.56 | 96.92 | 1,450,074 | -0.63(-0.65%) |
Apr 04, 2017 | 97.17 | 97.75 | 96.81 | 97.55 | 816,232 | +0.14(+0.14%) |
Apr 03, 2017 | 97.88 | 98.13 | 97.08 | 97.41 | 1,087,609 | -0.51(-0.52%) |
Mar 31, 2017 | 97.42 | 98.17 | 97.22 | 97.92 | 1,631,795 | +0.58(+0.60%) |
Mar 30, 2017 | 97.14 | 97.85 | 97.00 | 97.34 | 1,049,491 | +0.25(+0.26%) |
Mar 29, 2017 | 97.12 | 97.23 | 96.54 | 97.09 | 950,234 | -0.08(-0.08%) |
Mar 28, 2017 | 96.94 | 97.27 | 96.53 | 97.17 | 998,199 | -0.06(-0.06%) |
Mar 27, 2017 | 96.56 | 97.41 | 96.23 | 97.23 | 826,270 | +0.27(+0.28%) |
Mar 24, 2017 | 96.68 | 97.10 | 96.54 | 96.96 | 639,043 | +0.28(+0.29%) |
Mar 23, 2017 | 96.72 | 97.42 | 96.45 | 96.68 | 851,160 | -0.30(-0.31%) |
Mar 22, 2017 | 96.98 | 97.39 | 96.38 | 96.98 | 1,041,686 | +0.40(+0.41%) |
Mar 21, 2017 | 96.34 | 96.88 | 96.22 | 96.58 | 1,240,563 | +0.43(+0.45%) |
Mar 20, 2017 | 95.72 | 96.33 | 95.72 | 96.15 | 691,766 | +0.56(+0.59%) |
Mar 17, 2017 | 96.51 | 96.52 | 95.56 | 95.59 | 1,457,593 | -0.82(-0.85%) |
Mar 16, 2017 | 95.92 | 96.53 | 95.67 | 96.41 | 1,765,449 | +0.28(+0.29%) |
Mar 15, 2017 | 94.76 | 96.43 | 94.51 | 96.13 | 1,060,883 | +1.48(+1.56%) |
Mar 14, 2017 | 94.53 | 95.39 | 94.50 | 94.65 | 864,899 | -0.06(-0.06%) |
Mar 13, 2017 | 94.55 | 94.93 | 94.20 | 94.71 | 950,932 | -0.02(-0.02%) |
Mar 10, 2017 | 94.48 | 94.90 | 94.22 | 94.73 | 1,694,283 | +0.14(+0.15%) |
Mar 09, 2017 | 94.76 | 94.99 | 94.19 | 94.59 | 1,084,694 | +0.23(+0.24%) |
Mar 08, 2017 | 93.95 | 94.75 | 93.57 | 94.36 | 1,057,216 | +0.13(+0.14%) |
Mar 07, 2017 | 93.98 | 94.76 | 93.82 | 94.23 | 1,566,269 | -0.20(-0.21%) |
Mar 06, 2017 | 94.64 | 94.93 | 94.13 | 94.43 | 1,276,222 | -0.48(-0.51%) |
Mar 03, 2017 | 95.52 | 95.52 | 94.26 | 94.91 | 1,617,147 | +0.29(+0.31%) |
Mar 02, 2017 | 93.57 | 94.94 | 93.30 | 94.62 | 1,061,554 | +1.34(+1.44%) |