Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 95.24 | 95.24 | 93.49 | 94.26 | 132,499 | -0.87(-0.91%) |
May 30, 2017 | 95.64 | 95.64 | 94.95 | 95.12 | 73,351 | -0.83(-0.87%) |
May 26, 2017 | 95.94 | 96.20 | 95.85 | 95.95 | 62,999 | -0.17(-0.17%) |
May 25, 2017 | 96.29 | 96.68 | 95.92 | 96.12 | 140,070 | +0.09(+0.09%) |
May 24, 2017 | 96.08 | 96.13 | 95.59 | 96.03 | 80,323 | +0.02(+0.02%) |
May 23, 2017 | 95.27 | 96.26 | 94.78 | 96.02 | 64,539 | +0.93(+0.98%) |
May 22, 2017 | 95.14 | 95.33 | 94.53 | 95.09 | 108,507 | +0.24(+0.25%) |
May 19, 2017 | 94.18 | 95.46 | 94.18 | 94.85 | 114,743 | +0.89(+0.95%) |
May 18, 2017 | 93.51 | 94.51 | 93.35 | 93.95 | 153,928 | +0.25(+0.26%) |
May 17, 2017 | 95.25 | 95.67 | 93.30 | 93.71 | 174,228 | -3.35(-3.45%) |
May 16, 2017 | 97.03 | 97.19 | 96.60 | 97.05 | 78,823 | +0.19(+0.19%) |
May 15, 2017 | 96.31 | 97.05 | 96.31 | 96.87 | 64,664 | +0.82(+0.86%) |
May 12, 2017 | 95.95 | 96.08 | 95.38 | 96.04 | 116,049 | -0.33(-0.34%) |
May 11, 2017 | 96.65 | 96.74 | 95.58 | 96.37 | 118,481 | -0.63(-0.65%) |
May 10, 2017 | 96.56 | 97.04 | 96.48 | 97.00 | 90,806 | +0.30(+0.31%) |
May 09, 2017 | 97.25 | 97.59 | 96.44 | 96.70 | 1,485,385 | -0.27(-0.28%) |
May 08, 2017 | 97.03 | 97.24 | 96.77 | 96.97 | 68,383 | -0.04(-0.04%) |
May 05, 2017 | 97.50 | 97.56 | 96.64 | 97.01 | 137,703 | -0.24(-0.25%) |
May 04, 2017 | 97.70 | 97.87 | 96.83 | 97.25 | 238,737 | +0.19(+0.20%) |
May 03, 2017 | 96.20 | 97.13 | 96.14 | 97.05 | 405,365 | +0.56(+0.58%) |
May 02, 2017 | 96.64 | 96.74 | 95.89 | 96.49 | 348,436 | +0.00(+0.00%) |
May 01, 2017 | 96.32 | 97.03 | 95.97 | 96.49 | 398,000 | +0.60(+0.63%) |
Apr 28, 2017 | 96.71 | 96.96 | 95.89 | 95.89 | 155,404 | -1.03(-1.06%) |
Apr 27, 2017 | 97.66 | 97.66 | 96.43 | 96.92 | 170,194 | -0.65(-0.67%) |
Apr 26, 2017 | 97.34 | 98.34 | 97.34 | 97.57 | 250,828 | +0.07(+0.07%) |
Apr 25, 2017 | 97.62 | 98.06 | 97.47 | 97.50 | 250,969 | +0.79(+0.81%) |
Apr 24, 2017 | 96.53 | 97.28 | 96.52 | 96.72 | 211,939 | +2.12(+2.24%) |
Apr 21, 2017 | 95.33 | 95.57 | 94.45 | 94.60 | 235,676 | -0.73(-0.77%) |
Apr 20, 2017 | 94.30 | 95.57 | 94.10 | 95.33 | 290,379 | +1.62(+1.73%) |
Apr 19, 2017 | 94.35 | 94.85 | 93.50 | 93.72 | 367,874 | -0.08(-0.08%) |
Apr 18, 2017 | 94.09 | 94.40 | 93.10 | 93.79 | 224,652 | -0.68(-0.72%) |
Apr 17, 2017 | 93.11 | 94.59 | 92.82 | 94.48 | 167,177 | +1.57(+1.69%) |
Apr 13, 2017 | 93.70 | 94.79 | 92.91 | 92.91 | 323,185 | -1.16(-1.23%) |
Apr 12, 2017 | 94.82 | 94.90 | 93.92 | 94.07 | 211,093 | -0.89(-0.93%) |
Apr 11, 2017 | 94.68 | 94.95 | 93.76 | 94.95 | 245,073 | -0.12(-0.13%) |
Apr 10, 2017 | 95.49 | 95.99 | 94.71 | 95.08 | 210,423 | -0.39(-0.41%) |
Apr 07, 2017 | 95.18 | 96.04 | 94.90 | 95.47 | 211,478 | -0.34(-0.35%) |
Apr 06, 2017 | 95.27 | 96.18 | 94.62 | 95.80 | 186,407 | +0.55(+0.58%) |
Apr 05, 2017 | 96.89 | 97.33 | 95.19 | 95.26 | 218,892 | -0.71(-0.74%) |
Apr 04, 2017 | 95.80 | 96.24 | 95.59 | 95.96 | 224,920 | -0.30(-0.31%) |
Apr 03, 2017 | 96.61 | 96.85 | 95.06 | 96.26 | 2,424,401 | -0.29(-0.30%) |
Mar 31, 2017 | 97.12 | 97.26 | 96.56 | 96.56 | 174,978 | -0.77(-0.79%) |
Mar 30, 2017 | 96.02 | 97.58 | 95.97 | 97.33 | 362,460 | +1.35(+1.41%) |
Mar 29, 2017 | 96.34 | 96.46 | 95.72 | 95.97 | 195,662 | -0.31(-0.32%) |
Mar 28, 2017 | 94.84 | 96.74 | 94.69 | 96.28 | 1,571,208 | +1.33(+1.40%) |
Mar 27, 2017 | 93.38 | 95.05 | 92.98 | 94.95 | 1,010,578 | -0.50(-0.52%) |
Mar 24, 2017 | 95.64 | 96.12 | 94.72 | 95.45 | 242,841 | +0.12(+0.13%) |
Mar 23, 2017 | 95.04 | 96.46 | 94.86 | 95.33 | 270,788 | +0.22(+0.23%) |
Mar 22, 2017 | 94.66 | 95.55 | 93.96 | 95.11 | 546,362 | -0.18(-0.19%) |
Mar 21, 2017 | 98.91 | 98.91 | 95.08 | 95.28 | 551,373 | -3.26(-3.31%) |
Mar 20, 2017 | 99.34 | 99.43 | 98.52 | 98.55 | 90,808 | -1.01(-1.02%) |
Mar 17, 2017 | 100.80 | 100.80 | 99.52 | 99.56 | 204,712 | -1.05(-1.04%) |
Mar 16, 2017 | 100.45 | 101.08 | 100.33 | 100.61 | 163,500 | +0.51(+0.51%) |
Mar 15, 2017 | 100.50 | 100.93 | 99.70 | 100.10 | 237,367 | -0.17(-0.17%) |
Mar 14, 2017 | 100.11 | 100.31 | 99.46 | 100.27 | 159,978 | -0.15(-0.15%) |
Mar 13, 2017 | 100.59 | 100.67 | 99.98 | 100.42 | 199,109 | +0.09(+0.09%) |
Mar 10, 2017 | 100.98 | 100.99 | 99.61 | 100.33 | 347,509 | -0.05(-0.05%) |
Mar 09, 2017 | 100.37 | 101.00 | 100.05 | 100.38 | 172,950 | +0.24(+0.24%) |
Mar 08, 2017 | 101.19 | 101.49 | 100.05 | 100.14 | 127,208 | +0.08(+0.08%) |
Mar 07, 2017 | 100.40 | 100.59 | 99.89 | 100.06 | 76,591 | -0.42(-0.42%) |
Mar 06, 2017 | 100.53 | 100.67 | 99.83 | 100.49 | 113,717 | -0.49(-0.49%) |
Mar 03, 2017 | 100.65 | 101.30 | 100.65 | 100.98 | 122,801 | +0.43(+0.43%) |
Mar 02, 2017 | 102.39 | 102.39 | 100.55 | 100.55 | 159,995 | -1.62(-1.59%) |