Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 99.77 | 100.14 | 99.32 | 99.37 | 1,916,375 | -0.22(-0.22%) |
May 30, 2017 | 99.90 | 99.90 | 99.18 | 99.59 | 846,756 | -0.38(-0.38%) |
May 26, 2017 | 99.40 | 100.42 | 98.87 | 99.96 | 1,151,859 | +0.56(+0.56%) |
May 25, 2017 | 98.50 | 99.78 | 98.30 | 99.40 | 2,185,895 | +0.82(+0.83%) |
May 24, 2017 | 97.50 | 98.68 | 97.45 | 98.59 | 1,392,703 | +1.05(+1.08%) |
May 23, 2017 | 96.89 | 98.12 | 96.69 | 97.53 | 1,454,873 | +0.85(+0.88%) |
May 22, 2017 | 95.89 | 97.19 | 95.89 | 96.68 | 1,585,862 | +0.68(+0.71%) |
May 19, 2017 | 94.96 | 96.15 | 94.38 | 96.00 | 1,834,986 | +1.05(+1.10%) |
May 18, 2017 | 93.19 | 95.32 | 92.82 | 94.96 | 2,075,704 | +1.71(+1.83%) |
May 17, 2017 | 91.92 | 94.01 | 91.50 | 93.25 | 1,467,407 | +1.34(+1.46%) |
May 16, 2017 | 92.58 | 92.59 | 91.80 | 91.92 | 694,519 | -0.55(-0.59%) |
May 15, 2017 | 91.73 | 92.58 | 91.56 | 92.46 | 935,646 | +0.67(+0.73%) |
May 12, 2017 | 91.26 | 91.93 | 91.25 | 91.80 | 688,459 | +0.45(+0.49%) |
May 11, 2017 | 91.16 | 91.51 | 90.89 | 91.35 | 896,615 | -0.07(-0.07%) |
May 10, 2017 | 91.25 | 91.84 | 91.03 | 91.42 | 922,907 | +0.19(+0.21%) |
May 09, 2017 | 91.71 | 91.98 | 91.01 | 91.23 | 854,376 | -0.51(-0.55%) |
May 08, 2017 | 92.07 | 92.15 | 91.56 | 91.74 | 1,565,412 | -0.47(-0.51%) |
May 05, 2017 | 92.29 | 92.29 | 91.90 | 92.21 | 798,585 | +0.23(+0.25%) |
May 04, 2017 | 92.07 | 92.72 | 91.48 | 91.98 | 1,326,050 | +0.46(+0.51%) |
May 03, 2017 | 91.58 | 91.75 | 90.88 | 91.51 | 1,435,850 | -0.27(-0.30%) |
May 02, 2017 | 91.84 | 92.10 | 91.49 | 91.79 | 1,026,375 | +0.01(+0.01%) |
May 01, 2017 | 92.59 | 92.76 | 91.78 | 91.78 | 1,042,526 | -0.99(-1.06%) |
Apr 28, 2017 | 91.73 | 92.82 | 91.60 | 92.76 | 1,244,794 | +0.70(+0.76%) |
Apr 27, 2017 | 92.41 | 93.01 | 91.94 | 92.06 | 1,047,212 | -0.10(-0.11%) |
Apr 26, 2017 | 93.12 | 93.20 | 91.31 | 92.16 | 2,086,135 | -0.82(-0.89%) |
Apr 25, 2017 | 93.06 | 93.36 | 92.84 | 92.99 | 1,098,127 | +0.02(+0.02%) |
Apr 24, 2017 | 92.28 | 93.12 | 92.28 | 92.97 | 1,008,730 | +0.89(+0.97%) |
Apr 21, 2017 | 93.11 | 93.23 | 92.06 | 92.08 | 1,254,080 | -1.20(-1.29%) |
Apr 20, 2017 | 93.23 | 93.53 | 92.67 | 93.28 | 1,096,729 | +0.15(+0.16%) |
Apr 19, 2017 | 93.93 | 94.12 | 92.90 | 93.13 | 765,625 | -0.72(-0.77%) |
Apr 18, 2017 | 93.20 | 94.31 | 93.13 | 93.85 | 1,000,030 | +0.66(+0.71%) |
Apr 17, 2017 | 92.86 | 93.32 | 92.74 | 93.19 | 650,153 | +0.43(+0.46%) |
Apr 13, 2017 | 93.41 | 93.42 | 92.72 | 92.76 | 667,044 | -0.73(-0.78%) |
Apr 12, 2017 | 92.97 | 93.54 | 92.61 | 93.49 | 695,306 | +0.55(+0.59%) |
Apr 11, 2017 | 92.70 | 93.00 | 92.40 | 92.94 | 859,832 | +0.08(+0.08%) |
Apr 10, 2017 | 93.98 | 94.13 | 92.63 | 92.87 | 1,663,347 | -1.03(-1.10%) |
Apr 07, 2017 | 93.47 | 94.14 | 93.12 | 93.90 | 1,121,011 | +0.55(+0.59%) |
Apr 06, 2017 | 93.51 | 93.68 | 93.04 | 93.35 | 624,648 | -0.16(-0.17%) |
Apr 05, 2017 | 93.04 | 94.14 | 92.79 | 93.51 | 1,064,575 | +0.58(+0.63%) |
Apr 04, 2017 | 92.96 | 93.06 | 92.37 | 92.93 | 1,091,072 | -0.45(-0.49%) |
Apr 03, 2017 | 93.39 | 93.73 | 93.16 | 93.38 | 1,175,972 | -0.28(-0.30%) |
Mar 31, 2017 | 93.36 | 94.03 | 92.81 | 93.66 | 1,206,565 | +0.30(+0.32%) |
Mar 30, 2017 | 93.78 | 93.98 | 93.06 | 93.36 | 1,088,722 | -0.61(-0.65%) |
Mar 29, 2017 | 93.54 | 94.08 | 93.18 | 93.97 | 924,833 | +0.39(+0.42%) |
Mar 28, 2017 | 92.62 | 94.22 | 92.35 | 93.58 | 1,561,689 | +0.76(+0.82%) |
Mar 27, 2017 | 92.30 | 93.05 | 92.12 | 92.82 | 996,588 | +0.24(+0.26%) |
Mar 24, 2017 | 92.92 | 93.12 | 92.15 | 92.58 | 926,738 | -0.10(-0.11%) |
Mar 23, 2017 | 92.52 | 93.22 | 92.29 | 92.68 | 825,290 | +0.14(+0.15%) |
Mar 22, 2017 | 92.94 | 93.20 | 91.84 | 92.54 | 1,369,081 | -0.15(-0.16%) |
Mar 21, 2017 | 92.95 | 93.39 | 92.58 | 92.69 | 1,395,696 | -0.63(-0.68%) |
Mar 20, 2017 | 93.46 | 93.60 | 93.01 | 93.32 | 1,104,004 | -0.14(-0.15%) |
Mar 17, 2017 | 94.10 | 94.10 | 93.42 | 93.46 | 1,588,458 | -0.39(-0.42%) |
Mar 16, 2017 | 93.65 | 93.88 | 93.02 | 93.85 | 704,905 | +0.15(+0.16%) |
Mar 15, 2017 | 93.12 | 93.93 | 93.05 | 93.70 | 1,000,272 | +0.66(+0.71%) |
Mar 14, 2017 | 93.19 | 93.33 | 92.83 | 93.04 | 792,439 | -0.15(-0.17%) |
Mar 13, 2017 | 93.14 | 93.39 | 92.92 | 93.19 | 896,768 | -0.20(-0.21%) |
Mar 10, 2017 | 94.14 | 94.18 | 93.21 | 93.39 | 858,040 | -0.37(-0.39%) |
Mar 09, 2017 | 93.28 | 93.92 | 92.83 | 93.76 | 1,159,003 | +0.68(+0.73%) |
Mar 08, 2017 | 92.60 | 93.24 | 92.01 | 93.08 | 1,979,101 | +0.36(+0.39%) |
Mar 07, 2017 | 93.17 | 93.35 | 92.66 | 92.72 | 936,903 | -0.39(-0.41%) |
Mar 06, 2017 | 92.57 | 93.20 | 92.50 | 93.11 | 904,198 | -0.05(-0.06%) |
Mar 03, 2017 | 93.27 | 93.54 | 92.67 | 93.16 | 1,030,852 | -0.40(-0.43%) |
Mar 02, 2017 | 93.95 | 94.02 | 93.09 | 93.56 | 1,235,708 | -0.23(-0.25%) |