Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 99.09 | 99.46 | 98.65 | 98.70 | 1,929,441 | -0.21(-0.22%) |
May 30, 2017 | 99.23 | 99.23 | 98.51 | 98.91 | 852,529 | -0.38(-0.38%) |
May 26, 2017 | 98.73 | 99.74 | 98.20 | 99.29 | 1,159,712 | +0.56(+0.56%) |
May 25, 2017 | 97.83 | 99.10 | 97.64 | 98.73 | 2,200,799 | +0.81(+0.83%) |
May 24, 2017 | 96.84 | 98.01 | 96.79 | 97.92 | 1,402,199 | +1.04(+1.08%) |
May 23, 2017 | 96.23 | 97.46 | 96.03 | 96.87 | 1,464,792 | +0.85(+0.88%) |
May 22, 2017 | 95.24 | 96.53 | 95.24 | 96.03 | 1,596,675 | +0.67(+0.71%) |
May 19, 2017 | 94.32 | 95.50 | 93.74 | 95.35 | 1,847,497 | +1.04(+1.10%) |
May 18, 2017 | 92.56 | 94.67 | 92.19 | 94.32 | 2,089,856 | +1.69(+1.83%) |
May 17, 2017 | 91.29 | 93.37 | 90.88 | 92.62 | 1,477,412 | +1.33(+1.46%) |
May 16, 2017 | 91.96 | 91.97 | 91.18 | 91.29 | 699,254 | -0.55(-0.59%) |
May 15, 2017 | 91.11 | 91.96 | 90.94 | 91.84 | 942,025 | +0.66(+0.73%) |
May 12, 2017 | 90.65 | 91.31 | 90.63 | 91.17 | 693,153 | +0.44(+0.49%) |
May 11, 2017 | 90.54 | 90.89 | 90.28 | 90.73 | 902,729 | -0.07(-0.08%) |
May 10, 2017 | 90.64 | 91.22 | 90.42 | 90.80 | 929,200 | +0.19(+0.21%) |
May 09, 2017 | 91.09 | 91.35 | 90.39 | 90.61 | 860,202 | -0.50(-0.55%) |
May 08, 2017 | 91.45 | 91.53 | 90.94 | 91.11 | 1,576,085 | -0.47(-0.51%) |
May 05, 2017 | 91.67 | 91.67 | 91.28 | 91.58 | 804,030 | +0.23(+0.25%) |
May 04, 2017 | 91.45 | 92.09 | 90.86 | 91.35 | 1,335,091 | +0.46(+0.51%) |
May 03, 2017 | 90.96 | 91.13 | 90.26 | 90.89 | 1,445,640 | -0.27(-0.30%) |
May 02, 2017 | 91.22 | 91.48 | 90.87 | 91.16 | 1,033,373 | +0.01(+0.01%) |
May 01, 2017 | 91.97 | 92.14 | 91.16 | 91.16 | 1,049,634 | -0.98(-1.06%) |
Apr 28, 2017 | 91.11 | 92.19 | 90.98 | 92.14 | 1,253,281 | +0.70(+0.76%) |
Apr 27, 2017 | 91.79 | 92.38 | 91.32 | 91.44 | 1,054,352 | -0.10(-0.11%) |
Apr 26, 2017 | 92.49 | 92.57 | 90.70 | 91.54 | 2,100,358 | -0.82(-0.89%) |
Apr 25, 2017 | 92.43 | 92.72 | 92.21 | 92.36 | 1,105,614 | +0.02(+0.02%) |
Apr 24, 2017 | 91.66 | 92.49 | 91.66 | 92.34 | 1,015,607 | +0.89(+0.97%) |
Apr 21, 2017 | 92.48 | 92.60 | 91.44 | 91.45 | 1,262,631 | -1.19(-1.29%) |
Apr 20, 2017 | 92.60 | 92.89 | 92.04 | 92.65 | 1,104,207 | +0.14(+0.16%) |
Apr 19, 2017 | 93.29 | 93.48 | 92.27 | 92.50 | 770,845 | -0.72(-0.77%) |
Apr 18, 2017 | 92.57 | 93.67 | 92.50 | 93.22 | 1,006,848 | +0.66(+0.71%) |
Apr 17, 2017 | 92.23 | 92.69 | 92.11 | 92.56 | 654,586 | +0.43(+0.46%) |
Apr 13, 2017 | 92.77 | 92.78 | 92.09 | 92.14 | 671,592 | -0.72(-0.78%) |
Apr 12, 2017 | 92.34 | 92.90 | 91.98 | 92.86 | 700,047 | +0.55(+0.59%) |
Apr 11, 2017 | 92.08 | 92.37 | 91.77 | 92.31 | 865,694 | +0.08(+0.08%) |
Apr 10, 2017 | 93.34 | 93.49 | 92.00 | 92.24 | 1,674,687 | -1.02(-1.10%) |
Apr 07, 2017 | 92.83 | 93.50 | 92.48 | 93.26 | 1,128,654 | +0.55(+0.59%) |
Apr 06, 2017 | 92.88 | 93.05 | 92.41 | 92.71 | 628,907 | -0.16(-0.17%) |
Apr 05, 2017 | 92.41 | 93.50 | 92.16 | 92.88 | 1,071,833 | +0.58(+0.63%) |
Apr 04, 2017 | 92.33 | 92.43 | 91.74 | 92.30 | 1,098,511 | -0.45(-0.49%) |
Apr 03, 2017 | 92.76 | 93.10 | 92.53 | 92.75 | 1,183,990 | -0.28(-0.30%) |
Mar 31, 2017 | 92.72 | 93.40 | 92.18 | 93.03 | 1,214,791 | +0.30(+0.32%) |
Mar 30, 2017 | 93.15 | 93.34 | 92.43 | 92.73 | 1,096,145 | -0.60(-0.65%) |
Mar 29, 2017 | 92.90 | 93.44 | 92.54 | 93.34 | 931,138 | +0.39(+0.42%) |
Mar 28, 2017 | 91.99 | 93.58 | 91.73 | 92.94 | 1,572,336 | +0.76(+0.82%) |
Mar 27, 2017 | 91.68 | 92.42 | 91.50 | 92.19 | 1,003,382 | +0.24(+0.26%) |
Mar 24, 2017 | 92.29 | 92.49 | 91.52 | 91.95 | 933,056 | -0.10(-0.11%) |
Mar 23, 2017 | 91.90 | 92.59 | 91.67 | 92.05 | 830,917 | +0.14(+0.15%) |
Mar 22, 2017 | 92.31 | 92.57 | 91.22 | 91.91 | 1,378,415 | -0.14(-0.16%) |
Mar 21, 2017 | 92.32 | 92.76 | 91.95 | 92.06 | 1,405,212 | -0.63(-0.68%) |
Mar 20, 2017 | 92.83 | 92.96 | 92.38 | 92.69 | 1,111,531 | -0.14(-0.15%) |
Mar 17, 2017 | 93.46 | 93.46 | 92.78 | 92.83 | 1,599,288 | -0.39(-0.42%) |
Mar 16, 2017 | 93.01 | 93.24 | 92.39 | 93.22 | 709,712 | +0.15(+0.16%) |
Mar 15, 2017 | 92.48 | 93.29 | 92.42 | 93.06 | 1,007,092 | +0.66(+0.71%) |
Mar 14, 2017 | 92.56 | 92.69 | 92.20 | 92.41 | 797,842 | -0.15(-0.17%) |
Mar 13, 2017 | 92.51 | 92.76 | 92.29 | 92.56 | 902,882 | -0.20(-0.21%) |
Mar 10, 2017 | 93.50 | 93.54 | 92.58 | 92.76 | 863,890 | -0.37(-0.39%) |
Mar 09, 2017 | 92.65 | 93.29 | 92.20 | 93.12 | 1,166,906 | +0.67(+0.73%) |
Mar 08, 2017 | 91.97 | 92.60 | 91.39 | 92.45 | 1,992,594 | +0.36(+0.39%) |
Mar 07, 2017 | 92.54 | 92.71 | 92.03 | 92.09 | 943,291 | -0.38(-0.41%) |
Mar 06, 2017 | 91.94 | 92.57 | 91.87 | 92.48 | 910,363 | -0.05(-0.06%) |
Mar 03, 2017 | 92.64 | 92.91 | 92.04 | 92.53 | 1,037,880 | -0.40(-0.43%) |
Mar 02, 2017 | 93.31 | 93.38 | 92.46 | 92.93 | 1,244,133 | -0.23(-0.25%) |