Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 93.34 | 93.92 | 92.90 | 93.19 | 44,109 | +0.10(+0.10%) |
May 30, 2017 | 93.63 | 93.92 | 93.00 | 93.09 | 16,240 | -0.88(-0.93%) |
May 26, 2017 | 93.73 | 94.26 | 93.29 | 93.97 | 23,188 | +0.34(+0.36%) |
May 25, 2017 | 93.19 | 93.73 | 93.14 | 93.63 | 13,491 | +0.78(+0.84%) |
May 24, 2017 | 92.85 | 93.48 | 92.27 | 92.85 | 23,511 | +0.19(+0.21%) |
May 23, 2017 | 93.05 | 93.39 | 92.27 | 92.66 | 52,503 | -0.10(-0.11%) |
May 22, 2017 | 92.71 | 94.34 | 91.93 | 92.75 | 42,425 | +0.54(+0.58%) |
May 19, 2017 | 92.95 | 93.53 | 92.05 | 92.22 | 54,767 | -0.73(-0.79%) |
May 18, 2017 | 91.78 | 93.63 | 91.78 | 92.95 | 31,363 | +0.92(+1.00%) |
May 17, 2017 | 91.29 | 92.95 | 91.29 | 92.02 | 34,054 | -0.58(-0.63%) |
May 16, 2017 | 92.22 | 92.71 | 92.02 | 92.61 | 40,114 | +0.15(+0.16%) |
May 15, 2017 | 92.46 | 93.58 | 92.46 | 92.46 | 24,156 | -0.05(-0.05%) |
May 12, 2017 | 92.37 | 92.90 | 91.09 | 92.51 | 36,635 | -0.29(-0.31%) |
May 11, 2017 | 92.95 | 93.24 | 91.59 | 92.80 | 24,693 | -0.34(-0.37%) |
May 10, 2017 | 93.44 | 94.41 | 92.85 | 93.14 | 35,305 | -0.73(-0.78%) |
May 09, 2017 | 93.78 | 94.85 | 93.44 | 93.87 | 41,557 | +0.19(+0.21%) |
May 08, 2017 | 94.90 | 95.53 | 93.34 | 93.68 | 32,354 | -1.17(-1.23%) |
May 05, 2017 | 95.63 | 96.11 | 93.97 | 94.85 | 41,979 | -0.29(-0.31%) |
May 04, 2017 | 91.98 | 97.09 | 91.98 | 95.14 | 73,109 | -0.15(-0.15%) |
May 03, 2017 | 95.09 | 96.65 | 94.60 | 95.28 | 37,567 | -0.49(-0.51%) |
May 02, 2017 | 98.16 | 98.16 | 95.43 | 95.77 | 32,076 | -0.29(-0.30%) |
May 01, 2017 | 97.23 | 97.23 | 95.77 | 96.06 | 29,982 | -0.54(-0.55%) |
Apr 28, 2017 | 97.38 | 97.50 | 96.55 | 96.60 | 39,347 | -0.68(-0.70%) |
Apr 27, 2017 | 97.82 | 98.11 | 97.23 | 97.28 | 51,880 | -0.39(-0.40%) |
Apr 26, 2017 | 96.79 | 98.98 | 96.40 | 97.67 | 78,598 | +0.88(+0.91%) |
Apr 25, 2017 | 96.50 | 97.72 | 96.31 | 96.79 | 36,791 | +0.88(+0.91%) |
Apr 24, 2017 | 96.60 | 96.70 | 95.28 | 95.92 | 44,904 | +0.68(+0.72%) |
Apr 21, 2017 | 94.90 | 95.58 | 94.21 | 95.24 | 42,472 | +0.54(+0.57%) |
Apr 20, 2017 | 94.17 | 95.07 | 93.09 | 94.70 | 61,476 | +1.22(+1.30%) |
Apr 19, 2017 | 93.92 | 94.12 | 93.44 | 93.48 | 86,487 | +0.00(+0.00%) |
Apr 18, 2017 | 92.85 | 93.53 | 92.12 | 93.48 | 51,128 | +0.68(+0.73%) |
Apr 17, 2017 | 90.86 | 93.00 | 90.86 | 92.80 | 26,301 | +2.04(+2.25%) |
Apr 13, 2017 | 91.64 | 91.64 | 90.44 | 90.76 | 28,274 | -0.88(-0.96%) |
Apr 12, 2017 | 93.14 | 93.14 | 91.10 | 91.64 | 43,427 | -1.12(-1.21%) |
Apr 11, 2017 | 90.81 | 92.85 | 90.61 | 92.75 | 58,368 | +1.90(+2.09%) |
Apr 10, 2017 | 91.05 | 91.76 | 90.52 | 90.86 | 64,425 | +0.05(+0.05%) |
Apr 07, 2017 | 90.27 | 91.29 | 89.98 | 90.81 | 83,721 | +0.05(+0.05%) |
Apr 06, 2017 | 90.08 | 90.91 | 89.35 | 90.76 | 53,034 | +0.83(+0.92%) |
Apr 05, 2017 | 91.25 | 91.44 | 89.79 | 89.93 | 78,126 | -0.78(-0.86%) |
Apr 04, 2017 | 90.91 | 92.41 | 90.27 | 90.71 | 81,315 | +0.10(+0.11%) |
Apr 03, 2017 | 92.75 | 93.80 | 90.42 | 90.61 | 56,323 | -2.34(-2.51%) |
Mar 31, 2017 | 92.75 | 93.58 | 91.78 | 92.95 | 86,168 | +0.00(+0.00%) |
Mar 30, 2017 | 91.78 | 93.05 | 91.59 | 92.95 | 79,753 | +1.31(+1.43%) |
Mar 29, 2017 | 92.02 | 92.10 | 91.44 | 91.64 | 57,662 | -0.68(-0.74%) |
Mar 28, 2017 | 91.93 | 92.37 | 91.10 | 92.32 | 43,448 | +0.15(+0.16%) |
Mar 27, 2017 | 91.25 | 92.41 | 91.10 | 92.17 | 39,467 | +0.15(+0.16%) |
Mar 24, 2017 | 92.61 | 92.90 | 91.59 | 92.02 | 34,241 | -0.49(-0.53%) |
Mar 23, 2017 | 91.64 | 93.09 | 91.10 | 92.51 | 43,138 | +0.83(+0.90%) |
Mar 22, 2017 | 91.59 | 92.10 | 90.91 | 91.68 | 52,299 | -0.54(-0.58%) |
Mar 21, 2017 | 93.63 | 95.02 | 92.12 | 92.22 | 35,584 | -1.31(-1.40%) |
Mar 20, 2017 | 95.14 | 95.14 | 93.34 | 93.53 | 41,042 | -1.61(-1.69%) |
Mar 17, 2017 | 95.09 | 95.77 | 94.17 | 95.14 | 159,901 | -0.39(-0.41%) |
Mar 16, 2017 | 95.48 | 95.53 | 94.99 | 95.53 | 39,895 | +0.10(+0.10%) |
Mar 15, 2017 | 94.99 | 95.87 | 94.70 | 95.43 | 56,895 | +0.88(+0.93%) |
Mar 14, 2017 | 93.14 | 94.90 | 92.95 | 94.55 | 29,495 | +1.27(+1.36%) |
Mar 13, 2017 | 91.98 | 93.39 | 91.93 | 93.29 | 34,144 | +1.41(+1.54%) |
Mar 10, 2017 | 92.85 | 93.22 | 90.81 | 91.88 | 50,342 | -0.58(-0.63%) |
Mar 09, 2017 | 92.90 | 93.39 | 92.32 | 92.46 | 36,269 | +0.24(+0.26%) |
Mar 08, 2017 | 93.14 | 94.41 | 91.88 | 92.22 | 48,210 | -0.36(-0.39%) |
Mar 07, 2017 | 92.58 | 92.92 | 92.05 | 92.58 | 55,838 | +0.10(+0.10%) |
Mar 06, 2017 | 92.14 | 93.30 | 91.76 | 92.48 | 35,109 | -0.48(-0.52%) |
Mar 03, 2017 | 93.84 | 93.84 | 92.43 | 92.97 | 46,020 | -0.53(-0.57%) |
Mar 02, 2017 | 95.67 | 95.67 | 93.35 | 93.50 | 42,217 | -1.60(-1.68%) |