Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 97.51 | 97.52 | 96.93 | 97.31 | 2,979,327 | -0.11(-0.11%) |
May 30, 2017 | 97.43 | 97.62 | 97.30 | 97.42 | 3,087,816 | -0.28(-0.29%) |
May 26, 2017 | 97.62 | 97.76 | 97.56 | 97.70 | 1,738,831 | -0.03(-0.03%) |
May 25, 2017 | 97.84 | 98.02 | 97.60 | 97.73 | 1,307,608 | +0.15(+0.16%) |
May 24, 2017 | 97.67 | 97.67 | 97.33 | 97.57 | 1,813,421 | +0.03(+0.03%) |
May 23, 2017 | 97.39 | 97.65 | 97.19 | 97.54 | 1,330,277 | +0.33(+0.34%) |
May 22, 2017 | 97.03 | 97.27 | 96.88 | 97.21 | 1,723,029 | +0.42(+0.44%) |
May 19, 2017 | 96.26 | 97.13 | 96.24 | 96.78 | 1,984,374 | +0.73(+0.76%) |
May 18, 2017 | 95.67 | 96.45 | 95.49 | 96.05 | 2,687,762 | +0.14(+0.14%) |
May 17, 2017 | 96.74 | 96.91 | 95.86 | 95.92 | 3,696,983 | -1.62(-1.66%) |
May 16, 2017 | 97.83 | 97.90 | 97.39 | 97.54 | 1,516,870 | -0.13(-0.13%) |
May 15, 2017 | 97.29 | 97.82 | 97.29 | 97.67 | 1,523,909 | +0.63(+0.65%) |
May 12, 2017 | 97.16 | 97.23 | 96.88 | 97.04 | 1,276,672 | -0.32(-0.33%) |
May 11, 2017 | 97.47 | 97.56 | 96.91 | 97.36 | 2,503,508 | -0.31(-0.31%) |
May 10, 2017 | 97.34 | 97.70 | 97.32 | 97.67 | 2,256,482 | +0.29(+0.30%) |
May 09, 2017 | 97.78 | 97.79 | 97.16 | 97.38 | 1,691,429 | -0.28(-0.29%) |
May 08, 2017 | 97.74 | 97.85 | 97.50 | 97.66 | 5,836,832 | -0.12(-0.12%) |
May 05, 2017 | 97.44 | 97.78 | 97.32 | 97.78 | 1,814,775 | +0.52(+0.53%) |
May 04, 2017 | 97.56 | 97.56 | 96.86 | 97.26 | 2,184,402 | -0.19(-0.19%) |
May 03, 2017 | 97.22 | 97.52 | 97.07 | 97.44 | 1,773,473 | +0.06(+0.06%) |
May 02, 2017 | 97.58 | 97.66 | 97.22 | 97.39 | 2,230,362 | -0.14(-0.15%) |
May 01, 2017 | 97.57 | 97.78 | 97.31 | 97.53 | 1,909,052 | +0.06(+0.06%) |
Apr 28, 2017 | 97.98 | 98.00 | 97.40 | 97.47 | 4,705,306 | -0.47(-0.48%) |
Apr 27, 2017 | 98.21 | 98.21 | 97.61 | 97.94 | 2,087,161 | -0.24(-0.24%) |
Apr 26, 2017 | 98.17 | 98.74 | 98.04 | 98.18 | 2,749,158 | -0.05(-0.05%) |
Apr 25, 2017 | 98.00 | 98.38 | 97.95 | 98.23 | 1,811,658 | +0.61(+0.63%) |
Apr 24, 2017 | 97.56 | 97.76 | 97.39 | 97.61 | 1,734,257 | +1.08(+1.12%) |
Apr 21, 2017 | 96.88 | 97.01 | 96.39 | 96.54 | 1,722,682 | -0.48(-0.50%) |
Apr 20, 2017 | 96.40 | 97.21 | 96.33 | 97.02 | 1,752,216 | +0.74(+0.77%) |
Apr 19, 2017 | 96.88 | 97.03 | 96.12 | 96.28 | 2,030,101 | -0.31(-0.33%) |
Apr 18, 2017 | 96.59 | 96.84 | 96.20 | 96.59 | 9,127,985 | -0.35(-0.36%) |
Apr 17, 2017 | 96.39 | 96.95 | 96.13 | 96.94 | 2,333,796 | +0.84(+0.88%) |
Apr 13, 2017 | 96.74 | 97.06 | 96.10 | 96.10 | 2,492,616 | -0.88(-0.91%) |
Apr 12, 2017 | 97.37 | 97.41 | 96.83 | 96.99 | 2,015,129 | -0.48(-0.50%) |
Apr 11, 2017 | 97.25 | 103.01 | 96.68 | 97.47 | 3,023,390 | +0.01(+0.01%) |
Apr 10, 2017 | 97.50 | 97.89 | 97.23 | 97.46 | 2,081,692 | +0.08(+0.09%) |
Apr 07, 2017 | 97.45 | 97.80 | 97.22 | 97.38 | 2,476,048 | -0.18(-0.18%) |
Apr 06, 2017 | 97.22 | 97.84 | 96.97 | 97.56 | 3,828,188 | +0.39(+0.40%) |
Apr 05, 2017 | 97.99 | 98.46 | 97.09 | 97.16 | 3,063,525 | -0.40(-0.41%) |
Apr 04, 2017 | 97.27 | 97.59 | 97.11 | 97.56 | 1,548,517 | +0.16(+0.17%) |
Apr 03, 2017 | 97.68 | 97.73 | 96.75 | 97.40 | 2,797,232 | -0.25(-0.26%) |
Mar 31, 2017 | 97.81 | 97.99 | 97.61 | 97.66 | 2,889,988 | -0.28(-0.29%) |
Mar 30, 2017 | 97.50 | 98.05 | 97.33 | 97.94 | 2,093,797 | +0.47(+0.48%) |
Mar 29, 2017 | 97.28 | 97.63 | 97.07 | 97.47 | 1,724,434 | +0.07(+0.07%) |
Mar 28, 2017 | 96.46 | 97.61 | 96.41 | 97.40 | 1,797,068 | +0.86(+0.89%) |
Mar 27, 2017 | 95.88 | 96.68 | 95.71 | 96.54 | 2,538,191 | -0.29(-0.30%) |
Mar 24, 2017 | 97.10 | 97.34 | 96.43 | 96.83 | 2,846,973 | -0.10(-0.11%) |
Mar 23, 2017 | 96.80 | 97.56 | 96.72 | 96.94 | 2,668,350 | +0.01(+0.01%) |
Mar 22, 2017 | 96.77 | 97.09 | 96.49 | 96.93 | 2,452,638 | +0.02(+0.02%) |
Mar 21, 2017 | 98.58 | 98.62 | 96.79 | 96.91 | 3,412,898 | -1.39(-1.42%) |
Mar 20, 2017 | 98.47 | 98.58 | 98.16 | 98.31 | 2,670,096 | -0.29(-0.29%) |
Mar 17, 2017 | 99.05 | 99.07 | 98.59 | 98.59 | 1,844,286 | -0.26(-0.27%) |
Mar 16, 2017 | 99.12 | 99.25 | 98.74 | 98.85 | 1,672,399 | -0.13(-0.13%) |
Mar 15, 2017 | 98.30 | 99.23 | 98.28 | 98.98 | 3,360,971 | +0.87(+0.89%) |
Mar 14, 2017 | 98.13 | 98.14 | 97.67 | 98.11 | 2,745,219 | -0.39(-0.39%) |
Mar 13, 2017 | 98.42 | 98.58 | 98.30 | 98.50 | 2,891,009 | +0.02(+0.02%) |
Mar 10, 2017 | 98.63 | 98.76 | 98.00 | 98.48 | 1,981,663 | +0.31(+0.32%) |
Mar 09, 2017 | 98.11 | 98.43 | 97.72 | 98.17 | 2,797,276 | +0.07(+0.07%) |
Mar 08, 2017 | 98.74 | 98.90 | 98.05 | 98.10 | 1,770,296 | -0.52(-0.52%) |
Mar 07, 2017 | 98.86 | 98.93 | 98.54 | 98.62 | 2,448,382 | -0.39(-0.39%) |
Mar 06, 2017 | 98.93 | 99.16 | 98.69 | 99.01 | 2,124,451 | -0.34(-0.34%) |
Mar 03, 2017 | 99.26 | 99.46 | 99.17 | 99.35 | 2,377,910 | +0.02(+0.02%) |
Mar 02, 2017 | 100.05 | 100.05 | 99.30 | 99.33 | 1,820,405 | -0.78(-0.78%) |