Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 92.88 | 93.46 | 92.23 | 92.77 | 844,520 | -0.49(-0.52%) |
May 30, 2017 | 93.26 | 93.97 | 93.09 | 93.26 | 596,793 | -0.18(-0.20%) |
May 26, 2017 | 92.38 | 93.60 | 92.38 | 93.44 | 602,231 | +0.70(+0.75%) |
May 25, 2017 | 92.48 | 93.00 | 91.92 | 92.75 | 376,911 | +0.57(+0.62%) |
May 24, 2017 | 91.81 | 92.59 | 91.64 | 92.18 | 673,313 | +0.58(+0.63%) |
May 23, 2017 | 92.00 | 92.04 | 91.54 | 91.60 | 574,398 | -0.33(-0.36%) |
May 22, 2017 | 92.00 | 92.19 | 91.24 | 91.93 | 783,664 | +0.00(+0.00%) |
May 19, 2017 | 91.38 | 92.36 | 91.18 | 91.93 | 597,888 | +0.71(+0.78%) |
May 18, 2017 | 91.39 | 92.05 | 91.01 | 91.22 | 572,800 | -0.45(-0.49%) |
May 17, 2017 | 93.59 | 92.79 | 90.50 | 91.67 | 852,220 | -1.92(-2.05%) |
May 16, 2017 | 94.83 | 94.83 | 93.52 | 93.59 | 662,494 | -0.76(-0.81%) |
May 15, 2017 | 93.99 | 95.06 | 93.67 | 94.35 | 616,014 | +0.64(+0.68%) |
May 12, 2017 | 94.24 | 94.29 | 92.92 | 93.71 | 773,230 | -0.41(-0.44%) |
May 11, 2017 | 93.48 | 94.87 | 92.27 | 94.12 | 693,238 | +0.71(+0.76%) |
May 10, 2017 | 93.28 | 94.54 | 93.02 | 93.41 | 860,969 | -0.02(-0.02%) |
May 09, 2017 | 94.70 | 94.73 | 93.18 | 93.42 | 700,298 | -1.15(-1.22%) |
May 08, 2017 | 94.17 | 96.02 | 94.17 | 94.57 | 1,019,815 | +0.09(+0.10%) |
May 05, 2017 | 93.52 | 94.49 | 93.25 | 94.48 | 627,737 | +1.40(+1.50%) |
May 04, 2017 | 91.81 | 93.76 | 91.81 | 93.09 | 1,064,567 | +1.13(+1.23%) |
May 03, 2017 | 91.03 | 92.26 | 90.34 | 91.95 | 722,629 | +0.16(+0.17%) |
May 02, 2017 | 91.92 | 92.15 | 90.38 | 91.80 | 1,136,496 | -0.34(-0.37%) |
May 01, 2017 | 92.45 | 93.14 | 91.38 | 92.14 | 1,155,721 | -0.37(-0.40%) |
Apr 28, 2017 | 93.98 | 96.96 | 91.95 | 92.51 | 2,017,917 | -6.52(-6.59%) |
Apr 27, 2017 | 99.76 | 100.15 | 98.86 | 99.04 | 609,545 | -0.61(-0.61%) |
Apr 26, 2017 | 99.90 | 100.30 | 99.03 | 99.65 | 338,455 | -0.34(-0.34%) |
Apr 25, 2017 | 99.14 | 100.18 | 98.65 | 99.98 | 558,662 | +1.59(+1.61%) |
Apr 24, 2017 | 99.26 | 99.62 | 97.84 | 98.40 | 545,128 | +0.36(+0.37%) |
Apr 21, 2017 | 97.61 | 98.24 | 96.53 | 98.03 | 539,516 | +0.53(+0.54%) |
Apr 20, 2017 | 95.70 | 97.67 | 95.37 | 97.50 | 491,290 | +2.14(+2.25%) |
Apr 19, 2017 | 95.15 | 95.46 | 94.53 | 95.36 | 409,894 | +0.78(+0.83%) |
Apr 18, 2017 | 94.97 | 95.44 | 94.23 | 94.57 | 408,494 | -0.36(-0.37%) |
Apr 17, 2017 | 94.37 | 95.19 | 93.99 | 94.93 | 384,445 | +1.08(+1.15%) |
Apr 13, 2017 | 95.29 | 96.51 | 93.83 | 93.85 | 440,709 | -1.75(-1.83%) |
Apr 12, 2017 | 96.15 | 96.33 | 95.49 | 95.60 | 420,284 | -0.78(-0.81%) |
Apr 11, 2017 | 94.44 | 96.43 | 93.74 | 96.39 | 837,469 | +1.86(+1.97%) |
Apr 10, 2017 | 94.83 | 95.44 | 94.34 | 94.53 | 535,051 | -0.29(-0.31%) |
Apr 07, 2017 | 94.75 | 95.32 | 94.45 | 94.82 | 255,741 | -0.29(-0.31%) |
Apr 06, 2017 | 94.77 | 95.47 | 93.83 | 95.11 | 426,510 | +0.74(+0.78%) |
Apr 05, 2017 | 95.61 | 95.71 | 94.29 | 94.37 | 539,837 | -0.85(-0.89%) |
Apr 04, 2017 | 95.68 | 95.79 | 94.97 | 95.22 | 419,955 | -0.45(-0.47%) |
Apr 03, 2017 | 97.25 | 97.62 | 94.97 | 95.67 | 488,879 | -1.42(-1.47%) |
Mar 31, 2017 | 96.79 | 97.68 | 96.79 | 97.09 | 330,831 | +0.01(+0.01%) |
Mar 30, 2017 | 96.49 | 97.23 | 96.08 | 97.08 | 433,839 | +0.40(+0.42%) |
Mar 29, 2017 | 96.73 | 97.03 | 95.96 | 96.68 | 397,227 | -0.12(-0.12%) |
Mar 28, 2017 | 96.02 | 97.09 | 95.83 | 96.80 | 405,727 | +0.33(+0.34%) |
Mar 27, 2017 | 96.03 | 96.80 | 95.86 | 96.47 | 369,505 | -0.68(-0.70%) |
Mar 24, 2017 | 97.83 | 98.43 | 96.67 | 97.16 | 354,688 | -0.72(-0.74%) |
Mar 23, 2017 | 97.52 | 98.52 | 97.23 | 97.88 | 226,988 | +0.34(+0.35%) |
Mar 22, 2017 | 97.26 | 97.81 | 96.88 | 97.54 | 351,945 | +0.27(+0.28%) |
Mar 21, 2017 | 98.94 | 98.94 | 96.61 | 97.27 | 403,069 | -1.09(-1.10%) |
Mar 20, 2017 | 99.00 | 99.00 | 97.79 | 98.35 | 484,168 | -0.57(-0.58%) |
Mar 17, 2017 | 98.42 | 99.16 | 98.38 | 98.93 | 722,402 | +0.37(+0.37%) |
Mar 16, 2017 | 98.60 | 98.95 | 98.00 | 98.56 | 234,424 | +0.02(+0.02%) |
Mar 15, 2017 | 98.35 | 98.76 | 97.37 | 98.54 | 540,177 | +0.50(+0.51%) |
Mar 14, 2017 | 96.79 | 98.16 | 96.14 | 98.04 | 509,191 | +0.19(+0.20%) |
Mar 13, 2017 | 97.26 | 98.01 | 96.85 | 97.85 | 568,875 | +0.56(+0.57%) |
Mar 10, 2017 | 96.13 | 97.40 | 96.12 | 97.29 | 711,167 | +1.51(+1.57%) |
Mar 09, 2017 | 94.88 | 95.81 | 94.66 | 95.79 | 917,895 | +0.55(+0.57%) |
Mar 08, 2017 | 95.28 | 95.72 | 94.68 | 95.24 | 434,695 | -0.10(-0.11%) |
Mar 07, 2017 | 95.72 | 96.57 | 95.20 | 95.34 | 372,829 | -0.83(-0.86%) |
Mar 06, 2017 | 96.24 | 96.66 | 95.82 | 96.17 | 397,372 | -0.50(-0.52%) |
Mar 03, 2017 | 95.01 | 96.91 | 95.01 | 96.67 | 739,064 | +1.80(+1.89%) |
Mar 02, 2017 | 96.06 | 96.45 | 94.59 | 94.87 | 707,859 | -1.15(-1.20%) |