Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 94.54 | 94.79 | 93.50 | 94.05 | 937,695 | -0.36(-0.38%) |
May 30, 2017 | 95.37 | 95.37 | 93.91 | 94.41 | 500,747 | -1.08(-1.13%) |
May 26, 2017 | 96.05 | 96.61 | 95.44 | 95.49 | 387,970 | -0.65(-0.68%) |
May 25, 2017 | 96.58 | 96.93 | 96.08 | 96.14 | 461,449 | -0.38(-0.39%) |
May 24, 2017 | 96.33 | 96.93 | 96.10 | 96.52 | 426,509 | -0.02(-0.02%) |
May 23, 2017 | 95.17 | 96.83 | 94.28 | 96.54 | 729,915 | +1.31(+1.38%) |
May 22, 2017 | 95.38 | 95.96 | 95.11 | 95.23 | 560,458 | -0.03(-0.03%) |
May 19, 2017 | 95.76 | 96.38 | 94.82 | 95.26 | 852,528 | -0.59(-0.61%) |
May 18, 2017 | 96.92 | 97.25 | 95.75 | 95.85 | 729,480 | -1.52(-1.56%) |
May 17, 2017 | 97.44 | 97.88 | 96.48 | 97.36 | 416,819 | -0.07(-0.08%) |
May 16, 2017 | 97.88 | 98.19 | 97.26 | 97.44 | 420,557 | -0.68(-0.69%) |
May 15, 2017 | 97.02 | 98.28 | 96.94 | 98.11 | 606,209 | +0.83(+0.86%) |
May 12, 2017 | 97.96 | 98.15 | 97.17 | 97.28 | 234,834 | -0.73(-0.75%) |
May 11, 2017 | 98.15 | 98.17 | 97.08 | 98.01 | 418,983 | -0.36(-0.37%) |
May 10, 2017 | 97.58 | 98.57 | 97.07 | 98.38 | 507,151 | +0.77(+0.79%) |
May 09, 2017 | 98.80 | 99.00 | 97.55 | 97.61 | 430,240 | -1.15(-1.17%) |
May 08, 2017 | 99.06 | 99.21 | 97.81 | 98.76 | 840,337 | -0.66(-0.66%) |
May 05, 2017 | 100.10 | 100.25 | 99.27 | 99.42 | 498,111 | -0.18(-0.18%) |
May 04, 2017 | 99.45 | 100.00 | 98.47 | 99.60 | 656,690 | +0.18(+0.18%) |
May 03, 2017 | 102.51 | 102.61 | 99.38 | 99.42 | 867,830 | -2.23(-2.20%) |
May 02, 2017 | 101.24 | 102.10 | 101.00 | 101.66 | 947,360 | +0.20(+0.20%) |
May 01, 2017 | 102.37 | 102.41 | 101.13 | 101.46 | 717,400 | -0.61(-0.60%) |
Apr 28, 2017 | 100.89 | 102.48 | 100.82 | 102.07 | 787,982 | +1.19(+1.18%) |
Apr 27, 2017 | 100.02 | 101.26 | 99.58 | 100.88 | 525,974 | +0.79(+0.79%) |
Apr 26, 2017 | 100.22 | 100.72 | 99.43 | 100.09 | 614,252 | -0.54(-0.53%) |
Apr 25, 2017 | 101.24 | 101.39 | 100.45 | 100.63 | 736,737 | -0.24(-0.24%) |
Apr 24, 2017 | 100.23 | 101.39 | 100.11 | 100.86 | 552,766 | +1.24(+1.24%) |
Apr 21, 2017 | 100.03 | 100.30 | 99.32 | 99.63 | 416,939 | -0.41(-0.41%) |
Apr 20, 2017 | 99.71 | 100.32 | 99.01 | 100.04 | 343,775 | +0.75(+0.76%) |
Apr 19, 2017 | 99.76 | 100.11 | 99.22 | 99.29 | 581,238 | -0.35(-0.36%) |
Apr 18, 2017 | 99.29 | 99.87 | 98.86 | 99.65 | 536,894 | +0.26(+0.27%) |
Apr 17, 2017 | 98.36 | 99.50 | 98.36 | 99.38 | 377,326 | +1.02(+1.04%) |
Apr 13, 2017 | 99.22 | 99.26 | 98.19 | 98.36 | 412,691 | -1.04(-1.04%) |
Apr 12, 2017 | 99.73 | 99.73 | 98.56 | 99.40 | 529,331 | -0.23(-0.23%) |
Apr 11, 2017 | 98.12 | 99.64 | 98.10 | 99.63 | 691,590 | +1.38(+1.41%) |
Apr 10, 2017 | 98.76 | 99.09 | 98.23 | 98.24 | 385,112 | -0.49(-0.49%) |
Apr 07, 2017 | 99.18 | 99.51 | 98.71 | 98.73 | 643,061 | -0.49(-0.50%) |
Apr 06, 2017 | 99.55 | 99.69 | 98.66 | 99.22 | 454,698 | -0.46(-0.46%) |
Apr 05, 2017 | 98.71 | 100.43 | 98.50 | 99.69 | 763,431 | +1.01(+1.02%) |
Apr 04, 2017 | 99.10 | 99.34 | 97.84 | 98.68 | 576,783 | -0.43(-0.43%) |
Apr 03, 2017 | 99.37 | 100.28 | 98.53 | 99.11 | 515,251 | -0.16(-0.17%) |
Mar 31, 2017 | 99.06 | 100.05 | 99.06 | 99.27 | 537,759 | +0.00(+0.00%) |
Mar 30, 2017 | 99.98 | 99.98 | 99.25 | 99.27 | 277,022 | -0.90(-0.90%) |
Mar 29, 2017 | 99.03 | 100.34 | 98.50 | 100.17 | 566,922 | +1.15(+1.17%) |
Mar 28, 2017 | 98.41 | 99.40 | 97.75 | 99.02 | 623,571 | +0.47(+0.47%) |
Mar 27, 2017 | 99.04 | 99.86 | 98.48 | 98.55 | 389,333 | -0.85(-0.85%) |
Mar 24, 2017 | 99.18 | 100.10 | 98.91 | 99.40 | 507,729 | +0.34(+0.35%) |
Mar 23, 2017 | 98.89 | 100.20 | 98.71 | 99.05 | 467,936 | -0.39(-0.39%) |
Mar 22, 2017 | 99.20 | 99.60 | 98.62 | 99.44 | 802,971 | +0.17(+0.17%) |
Mar 21, 2017 | 98.58 | 99.29 | 98.35 | 99.27 | 769,724 | +0.61(+0.62%) |
Mar 20, 2017 | 98.76 | 99.04 | 97.74 | 98.66 | 571,918 | +0.15(+0.15%) |
Mar 17, 2017 | 98.52 | 99.08 | 98.39 | 98.51 | 920,041 | +0.22(+0.23%) |
Mar 16, 2017 | 98.94 | 98.94 | 97.84 | 98.29 | 622,011 | -0.63(-0.64%) |
Mar 15, 2017 | 98.12 | 99.48 | 97.62 | 98.92 | 587,911 | +0.99(+1.01%) |
Mar 14, 2017 | 98.38 | 98.70 | 97.71 | 97.93 | 416,655 | -0.44(-0.44%) |
Mar 13, 2017 | 98.49 | 98.92 | 97.68 | 98.36 | 476,511 | -0.48(-0.49%) |
Mar 10, 2017 | 98.15 | 99.55 | 97.93 | 98.85 | 556,668 | +0.35(+0.36%) |
Mar 09, 2017 | 97.70 | 98.75 | 97.70 | 98.49 | 482,469 | +0.85(+0.87%) |
Mar 08, 2017 | 98.59 | 98.71 | 97.62 | 97.64 | 562,109 | -0.98(-0.99%) |
Mar 07, 2017 | 99.23 | 99.74 | 98.57 | 98.62 | 473,931 | -0.66(-0.66%) |
Mar 06, 2017 | 98.83 | 99.59 | 98.30 | 99.27 | 494,313 | -0.75(-0.75%) |
Mar 03, 2017 | 99.66 | 100.35 | 98.85 | 100.02 | 486,099 | +0.54(+0.54%) |
Mar 02, 2017 | 100.41 | 100.41 | 99.02 | 99.48 | 565,625 | -0.79(-0.79%) |