Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 95.28 | 95.28 | 93.88 | 94.69 | 5,817,497 | -0.44(-0.46%) |
May 30, 2017 | 94.49 | 95.33 | 94.26 | 95.13 | 3,445,862 | +0.21(+0.22%) |
May 26, 2017 | 93.41 | 95.08 | 93.18 | 94.92 | 4,545,080 | +1.27(+1.35%) |
May 25, 2017 | 92.74 | 93.88 | 92.36 | 93.66 | 4,536,093 | +1.41(+1.53%) |
May 24, 2017 | 92.12 | 92.75 | 91.73 | 92.25 | 3,480,609 | +0.04(+0.05%) |
May 23, 2017 | 92.17 | 92.59 | 91.60 | 92.21 | 3,200,629 | +0.15(+0.16%) |
May 22, 2017 | 91.80 | 92.29 | 91.19 | 92.06 | 3,541,731 | +0.67(+0.73%) |
May 19, 2017 | 91.69 | 92.32 | 91.21 | 91.39 | 4,217,427 | -0.08(-0.08%) |
May 18, 2017 | 90.61 | 92.74 | 90.07 | 91.47 | 5,437,519 | +0.50(+0.54%) |
May 17, 2017 | 94.77 | 94.11 | 90.82 | 90.98 | 5,206,529 | -3.79(-4.00%) |
May 16, 2017 | 95.38 | 95.48 | 94.43 | 94.77 | 3,007,715 | -0.24(-0.25%) |
May 15, 2017 | 94.39 | 95.22 | 94.34 | 95.01 | 2,901,848 | +0.68(+0.72%) |
May 12, 2017 | 93.61 | 94.59 | 93.61 | 94.32 | 4,228,231 | +0.32(+0.35%) |
May 11, 2017 | 93.05 | 94.44 | 92.84 | 94.00 | 4,495,064 | +0.67(+0.71%) |
May 10, 2017 | 94.02 | 94.02 | 93.03 | 93.33 | 4,159,510 | -0.55(-0.58%) |
May 09, 2017 | 93.79 | 94.44 | 93.50 | 93.88 | 2,838,773 | -0.05(-0.05%) |
May 08, 2017 | 94.25 | 94.59 | 93.70 | 93.93 | 4,013,000 | -0.60(-0.63%) |
May 05, 2017 | 94.42 | 94.55 | 94.02 | 94.53 | 3,606,257 | +0.33(+0.35%) |
May 04, 2017 | 94.95 | 95.28 | 94.02 | 94.20 | 3,077,940 | -0.47(-0.50%) |
May 03, 2017 | 94.48 | 94.95 | 94.20 | 94.66 | 3,158,363 | -0.18(-0.19%) |
May 02, 2017 | 95.41 | 95.86 | 94.72 | 94.84 | 4,474,646 | -0.44(-0.46%) |
May 01, 2017 | 95.99 | 96.20 | 95.28 | 95.28 | 3,383,023 | -0.31(-0.32%) |
Apr 28, 2017 | 96.93 | 97.29 | 95.03 | 95.59 | 4,163,563 | -1.34(-1.38%) |
Apr 27, 2017 | 95.64 | 98.31 | 95.53 | 96.93 | 6,039,882 | +2.87(+3.05%) |
Apr 26, 2017 | 94.38 | 95.59 | 93.77 | 94.06 | 7,383,489 | -0.26(-0.28%) |
Apr 25, 2017 | 93.34 | 94.56 | 93.11 | 94.32 | 4,674,233 | +0.98(+1.05%) |
Apr 24, 2017 | 93.49 | 93.90 | 93.20 | 93.34 | 3,769,188 | +0.90(+0.97%) |
Apr 21, 2017 | 92.38 | 92.87 | 91.89 | 92.44 | 3,682,549 | +0.32(+0.35%) |
Apr 20, 2017 | 92.35 | 93.36 | 92.09 | 92.12 | 4,921,330 | +0.95(+1.04%) |
Apr 19, 2017 | 91.17 | 92.02 | 90.73 | 91.17 | 3,917,198 | +0.47(+0.52%) |
Apr 18, 2017 | 90.05 | 91.08 | 89.81 | 90.70 | 3,241,008 | +0.22(+0.25%) |
Apr 17, 2017 | 89.56 | 90.51 | 88.89 | 90.48 | 3,249,060 | +1.02(+1.15%) |
Apr 13, 2017 | 90.07 | 90.56 | 89.46 | 89.46 | 2,779,172 | -0.67(-0.75%) |
Apr 12, 2017 | 92.27 | 92.32 | 90.05 | 90.13 | 3,568,009 | -1.74(-1.90%) |
Apr 11, 2017 | 91.53 | 92.01 | 90.72 | 91.87 | 2,692,576 | -0.01(-0.01%) |
Apr 10, 2017 | 91.84 | 92.54 | 91.74 | 91.88 | 3,082,502 | +0.50(+0.55%) |
Apr 07, 2017 | 91.63 | 92.02 | 90.99 | 91.38 | 2,582,646 | -0.03(-0.04%) |
Apr 06, 2017 | 89.47 | 91.69 | 89.45 | 91.41 | 5,336,560 | +0.26(+0.29%) |
Apr 05, 2017 | 92.16 | 93.52 | 90.99 | 91.15 | 3,441,390 | -0.38(-0.41%) |
Apr 04, 2017 | 90.25 | 91.56 | 89.76 | 91.52 | 4,035,586 | +1.45(+1.61%) |
Apr 03, 2017 | 90.64 | 91.16 | 89.71 | 90.07 | 3,383,851 | -0.36(-0.40%) |
Mar 31, 2017 | 91.34 | 91.43 | 90.41 | 90.43 | 3,383,072 | -0.87(-0.95%) |
Mar 30, 2017 | 90.28 | 91.74 | 89.92 | 91.30 | 3,468,242 | +1.16(+1.29%) |
Mar 29, 2017 | 89.48 | 90.64 | 89.14 | 90.14 | 3,402,557 | +0.07(+0.08%) |
Mar 28, 2017 | 88.83 | 90.40 | 88.65 | 90.07 | 4,962,892 | +1.26(+1.42%) |
Mar 27, 2017 | 87.85 | 89.23 | 87.43 | 88.81 | 4,464,947 | +0.05(+0.06%) |
Mar 24, 2017 | 88.78 | 89.31 | 88.31 | 88.76 | 3,203,081 | +0.08(+0.09%) |
Mar 23, 2017 | 88.78 | 89.76 | 88.45 | 88.68 | 3,030,907 | -0.16(-0.18%) |
Mar 22, 2017 | 88.41 | 89.21 | 88.00 | 88.84 | 4,803,692 | +0.35(+0.40%) |
Mar 21, 2017 | 90.02 | 90.17 | 88.11 | 88.49 | 4,505,181 | -1.22(-1.36%) |
Mar 20, 2017 | 90.28 | 90.48 | 89.64 | 89.71 | 4,034,962 | -0.78(-0.86%) |
Mar 17, 2017 | 90.01 | 90.54 | 89.73 | 90.49 | 13,347,292 | +0.46(+0.51%) |
Mar 16, 2017 | 90.07 | 90.77 | 89.64 | 90.03 | 4,269,689 | -0.11(-0.12%) |
Mar 15, 2017 | 89.29 | 90.62 | 88.88 | 90.14 | 4,094,927 | +1.03(+1.16%) |
Mar 14, 2017 | 90.46 | 90.74 | 89.06 | 89.11 | 5,040,967 | -1.78(-1.95%) |
Mar 13, 2017 | 90.81 | 91.17 | 90.46 | 90.88 | 4,116,800 | +0.15(+0.16%) |
Mar 10, 2017 | 91.26 | 91.34 | 90.26 | 90.74 | 3,884,188 | +0.09(+0.09%) |
Mar 09, 2017 | 91.19 | 91.36 | 90.28 | 90.65 | 4,838,862 | -0.45(-0.50%) |
Mar 08, 2017 | 92.51 | 92.60 | 90.85 | 91.10 | 4,053,412 | -1.41(-1.52%) |
Mar 07, 2017 | 93.15 | 93.50 | 92.34 | 92.51 | 3,901,769 | -0.91(-0.98%) |
Mar 06, 2017 | 92.85 | 93.61 | 92.63 | 93.43 | 3,501,143 | +0.35(+0.38%) |
Mar 03, 2017 | 93.13 | 93.30 | 92.41 | 93.08 | 2,699,717 | -0.03(-0.03%) |
Mar 02, 2017 | 93.96 | 94.12 | 92.98 | 93.10 | 3,209,256 | -0.91(-0.96%) |