Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 95.26 | 95.26 | 93.51 | 94.27 | 132,473 | -0.87(-0.91%) |
May 30, 2017 | 95.66 | 95.66 | 94.97 | 95.14 | 73,337 | -0.83(-0.87%) |
May 26, 2017 | 95.96 | 96.22 | 95.87 | 95.97 | 62,987 | -0.17(-0.17%) |
May 25, 2017 | 96.31 | 96.70 | 95.94 | 96.14 | 140,043 | +0.09(+0.09%) |
May 24, 2017 | 96.10 | 96.15 | 95.61 | 96.05 | 80,307 | +0.02(+0.02%) |
May 23, 2017 | 95.29 | 96.28 | 94.80 | 96.03 | 64,526 | +0.93(+0.98%) |
May 22, 2017 | 95.16 | 95.35 | 94.55 | 95.11 | 108,486 | +0.24(+0.25%) |
May 19, 2017 | 94.20 | 95.48 | 94.20 | 94.87 | 114,721 | +0.89(+0.95%) |
May 18, 2017 | 93.53 | 94.53 | 93.37 | 93.97 | 153,898 | +0.25(+0.26%) |
May 17, 2017 | 95.26 | 95.69 | 93.32 | 93.72 | 174,194 | -3.35(-3.45%) |
May 16, 2017 | 97.04 | 97.21 | 96.62 | 97.07 | 78,808 | +0.19(+0.19%) |
May 15, 2017 | 96.33 | 97.07 | 96.33 | 96.88 | 64,652 | +0.82(+0.86%) |
May 12, 2017 | 95.96 | 96.10 | 95.40 | 96.06 | 116,027 | -0.33(-0.34%) |
May 11, 2017 | 96.67 | 96.76 | 95.60 | 96.39 | 118,458 | -0.63(-0.65%) |
May 10, 2017 | 96.58 | 97.06 | 96.50 | 97.02 | 90,788 | +0.30(+0.31%) |
May 09, 2017 | 97.27 | 97.61 | 96.46 | 96.72 | 1,485,095 | -0.27(-0.28%) |
May 08, 2017 | 97.04 | 97.26 | 96.79 | 96.99 | 68,370 | -0.04(-0.04%) |
May 05, 2017 | 97.52 | 97.58 | 96.65 | 97.03 | 137,676 | -0.24(-0.25%) |
May 04, 2017 | 97.72 | 97.89 | 96.85 | 97.27 | 238,690 | +0.19(+0.20%) |
May 03, 2017 | 96.22 | 97.15 | 96.16 | 97.07 | 405,286 | +0.56(+0.58%) |
May 02, 2017 | 96.65 | 96.76 | 95.91 | 96.51 | 348,368 | +0.00(+0.00%) |
May 01, 2017 | 96.34 | 97.05 | 95.99 | 96.51 | 397,922 | +0.60(+0.63%) |
Apr 28, 2017 | 96.73 | 96.98 | 95.91 | 95.91 | 155,374 | -1.03(-1.06%) |
Apr 27, 2017 | 97.68 | 97.68 | 96.45 | 96.94 | 170,161 | -0.66(-0.67%) |
Apr 26, 2017 | 97.36 | 98.36 | 97.36 | 97.59 | 250,779 | +0.07(+0.07%) |
Apr 25, 2017 | 97.64 | 98.08 | 97.49 | 97.52 | 250,920 | +0.79(+0.81%) |
Apr 24, 2017 | 96.55 | 97.30 | 96.54 | 96.73 | 211,898 | +2.12(+2.24%) |
Apr 21, 2017 | 95.34 | 95.59 | 94.47 | 94.62 | 235,630 | -0.73(-0.77%) |
Apr 20, 2017 | 94.32 | 95.59 | 94.12 | 95.35 | 290,323 | +1.62(+1.73%) |
Apr 19, 2017 | 94.37 | 94.87 | 93.52 | 93.73 | 367,803 | -0.08(-0.08%) |
Apr 18, 2017 | 94.11 | 94.42 | 93.11 | 93.81 | 224,608 | -0.68(-0.72%) |
Apr 17, 2017 | 93.13 | 94.61 | 92.84 | 94.49 | 167,144 | +1.57(+1.69%) |
Apr 13, 2017 | 93.72 | 94.81 | 92.93 | 92.93 | 323,122 | -1.16(-1.23%) |
Apr 12, 2017 | 94.84 | 94.92 | 93.94 | 94.09 | 211,052 | -0.89(-0.93%) |
Apr 11, 2017 | 94.70 | 94.97 | 93.78 | 94.97 | 245,025 | -0.12(-0.13%) |
Apr 10, 2017 | 95.51 | 96.01 | 94.72 | 95.10 | 210,382 | -0.39(-0.41%) |
Apr 07, 2017 | 95.19 | 96.06 | 94.92 | 95.49 | 211,437 | -0.34(-0.35%) |
Apr 06, 2017 | 95.29 | 96.19 | 94.64 | 95.82 | 186,371 | +0.55(+0.58%) |
Apr 05, 2017 | 96.91 | 97.35 | 95.21 | 95.27 | 218,849 | -0.71(-0.74%) |
Apr 04, 2017 | 95.81 | 96.26 | 95.61 | 95.98 | 224,876 | -0.30(-0.31%) |
Apr 03, 2017 | 96.63 | 96.87 | 95.08 | 96.28 | 2,423,929 | -0.29(-0.30%) |
Mar 31, 2017 | 97.14 | 97.28 | 96.58 | 96.58 | 174,944 | -0.77(-0.79%) |
Mar 30, 2017 | 96.03 | 97.60 | 95.99 | 97.35 | 362,389 | +1.35(+1.41%) |
Mar 29, 2017 | 96.36 | 96.48 | 95.74 | 95.99 | 195,624 | -0.31(-0.32%) |
Mar 28, 2017 | 94.86 | 96.76 | 94.71 | 96.30 | 1,570,901 | +1.33(+1.40%) |
Mar 27, 2017 | 93.40 | 95.07 | 93.00 | 94.97 | 1,010,381 | -0.50(-0.52%) |
Mar 24, 2017 | 95.66 | 96.14 | 94.74 | 95.47 | 242,794 | +0.12(+0.13%) |
Mar 23, 2017 | 95.05 | 96.48 | 94.88 | 95.34 | 270,736 | +0.22(+0.23%) |
Mar 22, 2017 | 94.68 | 95.57 | 93.98 | 95.12 | 546,255 | -0.18(-0.19%) |
Mar 21, 2017 | 98.93 | 98.93 | 95.10 | 95.30 | 551,266 | -3.27(-3.31%) |
Mar 20, 2017 | 99.36 | 99.45 | 98.54 | 98.57 | 90,790 | -1.02(-1.02%) |
Mar 17, 2017 | 100.82 | 100.82 | 99.54 | 99.58 | 204,672 | -1.05(-1.04%) |
Mar 16, 2017 | 100.47 | 101.10 | 100.35 | 100.63 | 163,468 | +0.51(+0.51%) |
Mar 15, 2017 | 100.52 | 100.95 | 99.72 | 100.12 | 237,321 | -0.17(-0.17%) |
Mar 14, 2017 | 100.13 | 100.33 | 99.48 | 100.29 | 159,947 | -0.15(-0.15%) |
Mar 13, 2017 | 100.61 | 100.69 | 100.00 | 100.44 | 199,071 | +0.09(+0.09%) |
Mar 10, 2017 | 101.00 | 101.01 | 99.63 | 100.35 | 347,441 | -0.05(-0.05%) |
Mar 09, 2017 | 100.39 | 101.02 | 100.07 | 100.40 | 172,917 | +0.24(+0.24%) |
Mar 08, 2017 | 101.20 | 101.51 | 100.07 | 100.16 | 127,184 | +0.08(+0.08%) |
Mar 07, 2017 | 100.42 | 100.61 | 99.91 | 100.08 | 76,576 | -0.42(-0.42%) |
Mar 06, 2017 | 100.55 | 100.69 | 99.85 | 100.51 | 113,695 | -0.49(-0.49%) |
Mar 03, 2017 | 100.67 | 101.32 | 100.67 | 101.00 | 122,777 | +0.43(+0.43%) |
Mar 02, 2017 | 102.41 | 102.41 | 100.57 | 100.57 | 159,964 | -1.62(-1.59%) |