Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 97.69 | 97.69 | 95.75 | 97.15 | 2,927,739 | +0.41(+0.42%) |
May 30, 2017 | 96.95 | 97.78 | 96.33 | 96.74 | 1,455,296 | -0.07(-0.07%) |
May 26, 2017 | 96.84 | 97.20 | 96.11 | 96.81 | 823,821 | +0.04(+0.04%) |
May 25, 2017 | 96.54 | 97.36 | 96.23 | 96.77 | 875,702 | +0.75(+0.78%) |
May 24, 2017 | 95.29 | 96.13 | 94.93 | 96.02 | 1,234,555 | +1.15(+1.21%) |
May 23, 2017 | 95.50 | 96.11 | 94.34 | 94.87 | 1,152,595 | -0.37(-0.39%) |
May 22, 2017 | 92.66 | 95.42 | 92.62 | 95.24 | 1,440,797 | +2.72(+2.94%) |
May 19, 2017 | 93.21 | 93.96 | 92.23 | 92.52 | 957,113 | +0.24(+0.26%) |
May 18, 2017 | 92.27 | 92.56 | 91.29 | 92.28 | 1,137,363 | +0.01(+0.01%) |
May 17, 2017 | 93.65 | 94.00 | 92.23 | 92.27 | 1,113,520 | -2.37(-2.50%) |
May 16, 2017 | 95.00 | 95.47 | 94.42 | 94.64 | 988,911 | -0.01(-0.01%) |
May 15, 2017 | 93.25 | 94.65 | 92.91 | 94.65 | 1,266,675 | +1.45(+1.56%) |
May 12, 2017 | 93.61 | 93.79 | 92.93 | 93.20 | 1,331,168 | -0.29(-0.31%) |
May 11, 2017 | 93.76 | 94.26 | 93.08 | 93.49 | 745,816 | -0.66(-0.70%) |
May 10, 2017 | 94.03 | 94.42 | 93.35 | 94.15 | 819,499 | +0.09(+0.10%) |
May 09, 2017 | 94.76 | 95.17 | 93.97 | 94.06 | 887,823 | -0.53(-0.56%) |
May 08, 2017 | 93.91 | 95.01 | 93.88 | 94.59 | 1,101,817 | +0.62(+0.66%) |
May 05, 2017 | 93.04 | 93.99 | 92.76 | 93.97 | 1,104,590 | +1.15(+1.24%) |
May 04, 2017 | 92.77 | 92.91 | 92.09 | 92.82 | 851,567 | +0.19(+0.21%) |
May 03, 2017 | 93.21 | 93.64 | 92.42 | 92.63 | 920,860 | -0.77(-0.82%) |
May 02, 2017 | 94.17 | 94.21 | 93.02 | 93.40 | 1,388,489 | -1.18(-1.25%) |
May 01, 2017 | 94.50 | 94.82 | 93.00 | 94.58 | 2,432,518 | +0.46(+0.49%) |
Apr 28, 2017 | 94.14 | 94.49 | 93.38 | 94.12 | 1,063,586 | -0.13(-0.14%) |
Apr 27, 2017 | 94.02 | 94.29 | 93.62 | 94.25 | 819,810 | +0.34(+0.36%) |
Apr 26, 2017 | 93.01 | 94.24 | 92.97 | 93.91 | 1,445,267 | +0.91(+0.98%) |
Apr 25, 2017 | 93.44 | 93.57 | 92.45 | 93.00 | 1,958,010 | -0.07(-0.08%) |
Apr 24, 2017 | 92.00 | 93.14 | 91.55 | 93.07 | 1,590,035 | +2.22(+2.44%) |
Apr 21, 2017 | 91.96 | 92.00 | 90.56 | 90.85 | 2,202,795 | -1.01(-1.10%) |
Apr 20, 2017 | 91.65 | 92.36 | 91.03 | 91.86 | 972,873 | +0.05(+0.05%) |
Apr 19, 2017 | 91.94 | 92.00 | 91.52 | 91.81 | 829,511 | +0.12(+0.13%) |
Apr 18, 2017 | 91.37 | 92.31 | 91.03 | 91.69 | 1,337,287 | +0.36(+0.39%) |
Apr 17, 2017 | 91.00 | 91.56 | 90.69 | 91.33 | 1,075,162 | +0.52(+0.57%) |
Apr 13, 2017 | 91.00 | 91.73 | 90.76 | 90.81 | 844,186 | -0.41(-0.45%) |
Apr 12, 2017 | 92.39 | 92.39 | 91.11 | 91.22 | 748,362 | -1.21(-1.31%) |
Apr 11, 2017 | 92.42 | 92.69 | 91.69 | 92.43 | 963,396 | -0.09(-0.10%) |
Apr 10, 2017 | 92.11 | 92.73 | 91.80 | 92.52 | 1,126,805 | +0.19(+0.21%) |
Apr 07, 2017 | 91.74 | 92.42 | 91.30 | 92.33 | 1,461,628 | +0.81(+0.89%) |
Apr 06, 2017 | 91.33 | 91.67 | 90.84 | 91.52 | 1,121,660 | +0.37(+0.41%) |
Apr 05, 2017 | 92.25 | 92.60 | 91.09 | 91.15 | 1,670,175 | -1.08(-1.17%) |
Apr 04, 2017 | 91.70 | 92.45 | 91.54 | 92.23 | 1,137,142 | +0.56(+0.61%) |
Apr 03, 2017 | 92.01 | 92.83 | 91.09 | 91.67 | 1,274,792 | -0.47(-0.51%) |
Mar 31, 2017 | 91.50 | 92.21 | 91.15 | 92.14 | 1,404,816 | +0.72(+0.79%) |
Mar 30, 2017 | 92.00 | 92.89 | 91.29 | 91.42 | 1,263,586 | -0.42(-0.46%) |
Mar 29, 2017 | 91.92 | 92.11 | 91.00 | 91.84 | 1,021,320 | -0.30(-0.33%) |
Mar 28, 2017 | 92.06 | 92.84 | 91.75 | 92.14 | 1,282,756 | +0.24(+0.26%) |
Mar 27, 2017 | 90.83 | 92.27 | 90.01 | 91.90 | 1,377,926 | +0.17(+0.19%) |
Mar 24, 2017 | 91.62 | 92.48 | 91.20 | 91.73 | 998,325 | +0.59(+0.65%) |
Mar 23, 2017 | 91.11 | 92.08 | 90.76 | 91.14 | 863,808 | -0.11(-0.12%) |
Mar 22, 2017 | 90.10 | 91.53 | 89.96 | 91.25 | 1,017,097 | +1.13(+1.25%) |
Mar 21, 2017 | 92.72 | 92.95 | 89.98 | 90.12 | 1,345,625 | -2.49(-2.69%) |
Mar 20, 2017 | 92.53 | 93.05 | 92.15 | 92.61 | 1,205,609 | +0.01(+0.01%) |
Mar 17, 2017 | 92.10 | 93.00 | 92.10 | 92.60 | 1,424,846 | +0.53(+0.58%) |
Mar 16, 2017 | 91.50 | 92.12 | 90.84 | 92.07 | 1,475,219 | +0.98(+1.08%) |
Mar 15, 2017 | 90.25 | 91.47 | 89.79 | 91.09 | 1,450,896 | +0.71(+0.79%) |
Mar 14, 2017 | 89.88 | 90.52 | 89.13 | 90.38 | 971,786 | +0.50(+0.56%) |
Mar 13, 2017 | 89.94 | 90.64 | 89.67 | 89.88 | 1,325,329 | -0.02(-0.02%) |
Mar 10, 2017 | 89.56 | 89.99 | 89.09 | 89.90 | 959,790 | +0.57(+0.64%) |
Mar 09, 2017 | 89.29 | 89.65 | 88.69 | 89.33 | 880,014 | -0.41(-0.46%) |
Mar 08, 2017 | 89.22 | 90.33 | 88.77 | 89.74 | 1,027,221 | +0.41(+0.46%) |
Mar 07, 2017 | 89.00 | 90.04 | 88.96 | 89.33 | 1,571,052 | +0.47(+0.53%) |
Mar 06, 2017 | 89.44 | 89.69 | 88.55 | 88.86 | 1,868,520 | -0.83(-0.93%) |
Mar 03, 2017 | 89.84 | 89.98 | 89.01 | 89.69 | 1,837,994 | -0.01(-0.01%) |
Mar 02, 2017 | 90.75 | 90.91 | 89.68 | 89.70 | 1,412,343 | -1.06(-1.17%) |