Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 95.59 | 95.65 | 95.10 | 95.47 | 136,539 | +0.07(+0.07%) |
May 30, 2017 | 95.31 | 95.47 | 95.26 | 95.40 | 159,421 | +0.04(+0.04%) |
May 26, 2017 | 95.31 | 95.38 | 95.17 | 95.36 | 98,656 | +0.07(+0.07%) |
May 25, 2017 | 94.86 | 95.44 | 94.77 | 95.30 | 120,937 | +0.71(+0.75%) |
May 24, 2017 | 94.26 | 94.62 | 94.14 | 94.59 | 104,551 | +0.46(+0.49%) |
May 23, 2017 | 94.29 | 94.29 | 94.04 | 94.12 | 102,117 | +0.08(+0.08%) |
May 22, 2017 | 93.72 | 94.10 | 93.71 | 94.05 | 107,860 | +0.61(+0.66%) |
May 19, 2017 | 93.28 | 93.77 | 93.26 | 93.43 | 126,973 | +0.43(+0.46%) |
May 18, 2017 | 92.45 | 93.34 | 92.45 | 93.01 | 188,373 | +0.52(+0.56%) |
May 17, 2017 | 93.51 | 93.65 | 92.45 | 92.49 | 347,825 | -1.68(-1.79%) |
May 16, 2017 | 94.35 | 94.36 | 94.01 | 94.17 | 113,644 | +0.05(+0.05%) |
May 15, 2017 | 93.91 | 94.22 | 93.85 | 94.12 | 146,571 | +0.34(+0.36%) |
May 12, 2017 | 93.68 | 93.82 | 93.61 | 93.78 | 124,158 | +0.17(+0.18%) |
May 11, 2017 | 93.49 | 93.63 | 93.09 | 93.61 | 125,418 | -0.04(-0.04%) |
May 10, 2017 | 93.67 | 93.67 | 93.39 | 93.65 | 229,222 | -0.07(-0.07%) |
May 09, 2017 | 93.79 | 93.89 | 93.56 | 93.72 | 218,502 | +0.15(+0.16%) |
May 08, 2017 | 93.50 | 93.56 | 93.26 | 93.56 | 168,002 | +0.10(+0.11%) |
May 05, 2017 | 93.31 | 93.46 | 93.05 | 93.46 | 150,989 | +0.37(+0.40%) |
May 04, 2017 | 92.92 | 93.10 | 92.69 | 93.09 | 119,384 | +0.15(+0.16%) |
May 03, 2017 | 93.10 | 93.12 | 92.70 | 92.94 | 204,293 | -0.38(-0.41%) |
May 02, 2017 | 93.23 | 93.34 | 93.08 | 93.32 | 150,635 | +0.20(+0.21%) |
May 01, 2017 | 92.94 | 93.32 | 92.91 | 93.12 | 138,320 | +0.42(+0.45%) |
Apr 28, 2017 | 92.96 | 92.96 | 92.59 | 92.70 | 119,101 | +0.13(+0.14%) |
Apr 27, 2017 | 92.37 | 92.66 | 92.34 | 92.57 | 105,443 | +0.39(+0.42%) |
Apr 26, 2017 | 92.31 | 92.50 | 92.17 | 92.18 | 234,527 | -0.09(-0.09%) |
Apr 25, 2017 | 91.88 | 92.43 | 91.85 | 92.27 | 164,982 | +0.69(+0.75%) |
Apr 24, 2017 | 91.62 | 91.64 | 91.41 | 91.58 | 269,419 | +0.85(+0.94%) |
Apr 21, 2017 | 90.92 | 90.94 | 90.55 | 90.73 | 79,273 | -0.21(-0.23%) |
Apr 20, 2017 | 90.53 | 91.07 | 90.42 | 90.94 | 116,143 | +0.63(+0.70%) |
Apr 19, 2017 | 90.63 | 90.78 | 90.20 | 90.30 | 121,053 | -0.02(-0.02%) |
Apr 18, 2017 | 90.21 | 90.50 | 90.07 | 90.32 | 204,848 | -0.09(-0.10%) |
Apr 17, 2017 | 89.83 | 90.42 | 89.83 | 90.42 | 84,045 | +0.81(+0.91%) |
Apr 13, 2017 | 89.90 | 90.22 | 89.60 | 89.60 | 110,160 | -0.42(-0.46%) |
Apr 12, 2017 | 90.21 | 90.28 | 89.91 | 90.02 | 95,226 | -0.26(-0.29%) |
Apr 11, 2017 | 90.41 | 90.55 | 89.75 | 90.28 | 141,072 | -0.17(-0.19%) |
Apr 10, 2017 | 90.51 | 90.78 | 90.29 | 90.45 | 108,434 | +0.05(+0.05%) |
Apr 07, 2017 | 90.37 | 90.61 | 90.21 | 90.41 | 129,328 | +0.04(+0.04%) |
Apr 06, 2017 | 90.42 | 90.59 | 90.24 | 90.37 | 116,834 | +0.07(+0.07%) |
Apr 05, 2017 | 90.72 | 91.21 | 90.23 | 90.30 | 209,782 | -0.20(-0.22%) |
Apr 04, 2017 | 90.32 | 90.52 | 90.22 | 90.50 | 135,844 | +0.02(+0.02%) |
Apr 03, 2017 | 90.59 | 90.74 | 89.99 | 90.48 | 432,969 | -0.04(-0.04%) |
Mar 31, 2017 | 90.46 | 90.73 | 90.46 | 90.52 | 94,943 | -0.06(-0.06%) |
Mar 30, 2017 | 90.53 | 90.71 | 90.40 | 90.58 | 84,318 | +0.04(+0.04%) |
Mar 29, 2017 | 90.25 | 90.60 | 90.13 | 90.54 | 150,838 | +0.28(+0.31%) |
Mar 28, 2017 | 89.69 | 90.43 | 89.56 | 90.26 | 108,607 | +0.58(+0.65%) |
Mar 27, 2017 | 88.98 | 89.81 | 88.79 | 89.68 | 120,807 | +0.02(+0.02%) |
Mar 24, 2017 | 89.85 | 90.00 | 89.38 | 89.66 | 83,091 | +0.03(+0.03%) |
Mar 23, 2017 | 89.67 | 90.00 | 89.52 | 89.63 | 85,628 | -0.18(-0.20%) |
Mar 22, 2017 | 89.45 | 89.86 | 89.33 | 89.81 | 151,297 | +0.29(+0.33%) |
Mar 21, 2017 | 90.75 | 90.88 | 89.40 | 89.52 | 161,989 | -0.96(-1.06%) |
Mar 20, 2017 | 90.52 | 90.67 | 90.24 | 90.47 | 105,901 | +0.01(+0.01%) |
Mar 17, 2017 | 90.76 | 90.76 | 90.46 | 90.46 | 91,236 | -0.06(-0.06%) |
Mar 16, 2017 | 90.75 | 90.75 | 90.34 | 90.52 | 87,707 | -0.11(-0.12%) |
Mar 15, 2017 | 90.06 | 90.82 | 90.00 | 90.63 | 114,756 | +0.75(+0.83%) |
Mar 14, 2017 | 89.96 | 90.02 | 89.67 | 89.88 | 76,284 | -0.22(-0.24%) |
Mar 13, 2017 | 89.93 | 90.14 | 89.89 | 90.10 | 97,540 | +0.15(+0.17%) |
Mar 10, 2017 | 90.18 | 90.20 | 89.62 | 89.95 | 104,396 | +0.27(+0.31%) |
Mar 09, 2017 | 89.55 | 89.74 | 89.26 | 89.68 | 125,188 | +0.08(+0.09%) |
Mar 08, 2017 | 89.75 | 89.88 | 89.54 | 89.59 | 131,953 | -0.08(-0.09%) |
Mar 07, 2017 | 89.65 | 89.90 | 89.57 | 89.68 | 74,675 | -0.19(-0.21%) |
Mar 06, 2017 | 89.74 | 89.95 | 89.54 | 89.87 | 151,456 | -0.16(-0.18%) |
Mar 03, 2017 | 89.88 | 90.07 | 89.70 | 90.03 | 103,684 | +0.05(+0.05%) |
Mar 02, 2017 | 90.36 | 90.38 | 89.93 | 89.98 | 111,743 | -0.40(-0.44%) |