Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 94.04 | 94.33 | 92.27 | 93.90 | 3,475,988 | -0.13(-0.13%) |
May 30, 2017 | 95.32 | 95.43 | 93.55 | 94.02 | 3,513,417 | -1.95(-2.03%) |
May 26, 2017 | 95.68 | 96.51 | 95.43 | 95.97 | 1,484,020 | -0.10(-0.11%) |
May 25, 2017 | 95.68 | 96.50 | 95.54 | 96.07 | 1,657,409 | +0.39(+0.41%) |
May 24, 2017 | 96.39 | 96.43 | 95.37 | 95.68 | 2,271,348 | -0.15(-0.16%) |
May 23, 2017 | 94.49 | 96.27 | 94.22 | 95.83 | 1,866,063 | +1.34(+1.42%) |
May 22, 2017 | 94.31 | 94.72 | 93.56 | 94.49 | 1,986,711 | +0.55(+0.58%) |
May 19, 2017 | 92.95 | 94.86 | 92.95 | 93.94 | 2,818,861 | +1.11(+1.19%) |
May 18, 2017 | 92.76 | 93.49 | 91.49 | 92.84 | 3,986,318 | +0.13(+0.15%) |
May 17, 2017 | 97.00 | 95.33 | 92.52 | 92.70 | 3,359,383 | -4.30(-4.43%) |
May 16, 2017 | 96.75 | 97.09 | 96.21 | 97.00 | 1,475,974 | +0.38(+0.39%) |
May 15, 2017 | 95.54 | 97.01 | 95.54 | 96.62 | 1,772,004 | +1.05(+1.10%) |
May 12, 2017 | 95.36 | 95.86 | 94.58 | 95.56 | 1,956,137 | -0.74(-0.76%) |
May 11, 2017 | 96.52 | 96.62 | 95.15 | 96.30 | 1,984,766 | -0.56(-0.58%) |
May 10, 2017 | 96.37 | 97.11 | 96.03 | 96.86 | 2,015,433 | +0.39(+0.40%) |
May 09, 2017 | 97.80 | 98.19 | 96.12 | 96.47 | 2,808,964 | -1.36(-1.39%) |
May 08, 2017 | 97.45 | 98.14 | 97.36 | 97.83 | 5,257,658 | +0.44(+0.45%) |
May 05, 2017 | 97.90 | 97.98 | 96.80 | 97.39 | 2,145,266 | -0.26(-0.27%) |
May 04, 2017 | 97.84 | 98.44 | 97.11 | 97.65 | 2,624,831 | +0.80(+0.82%) |
May 03, 2017 | 94.97 | 96.97 | 94.74 | 96.85 | 2,118,086 | +1.41(+1.48%) |
May 02, 2017 | 96.10 | 96.32 | 94.79 | 95.45 | 2,019,588 | -0.39(-0.40%) |
May 01, 2017 | 95.47 | 96.40 | 94.81 | 95.83 | 2,348,115 | +1.11(+1.17%) |
Apr 28, 2017 | 95.47 | 96.17 | 94.72 | 94.73 | 2,357,886 | -1.00(-1.05%) |
Apr 27, 2017 | 96.64 | 96.87 | 95.04 | 95.73 | 1,967,034 | -0.78(-0.80%) |
Apr 26, 2017 | 95.94 | 97.29 | 95.79 | 96.51 | 2,594,276 | +0.70(+0.73%) |
Apr 25, 2017 | 96.55 | 97.08 | 95.77 | 95.80 | 3,736,328 | +0.20(+0.21%) |
Apr 24, 2017 | 95.71 | 96.34 | 95.06 | 95.60 | 3,448,334 | +2.13(+2.28%) |
Apr 21, 2017 | 93.78 | 94.50 | 93.21 | 93.48 | 2,478,495 | -0.52(-0.56%) |
Apr 20, 2017 | 92.80 | 94.28 | 92.31 | 94.00 | 2,596,482 | +1.86(+2.02%) |
Apr 19, 2017 | 92.91 | 93.63 | 91.74 | 92.14 | 2,876,086 | +0.06(+0.06%) |
Apr 18, 2017 | 92.88 | 93.68 | 91.58 | 92.08 | 3,685,948 | -1.58(-1.69%) |
Apr 17, 2017 | 91.74 | 93.76 | 91.32 | 93.67 | 4,097,447 | +2.06(+2.25%) |
Apr 13, 2017 | 93.34 | 95.44 | 91.44 | 91.60 | 6,462,987 | -0.16(-0.17%) |
Apr 12, 2017 | 92.54 | 93.10 | 91.66 | 91.76 | 3,841,862 | -1.17(-1.26%) |
Apr 11, 2017 | 92.47 | 92.96 | 91.39 | 92.93 | 4,241,526 | -0.27(-0.29%) |
Apr 10, 2017 | 93.76 | 94.20 | 92.82 | 93.20 | 2,647,186 | -0.63(-0.67%) |
Apr 07, 2017 | 93.32 | 94.36 | 92.91 | 93.83 | 2,440,648 | -0.07(-0.08%) |
Apr 06, 2017 | 93.10 | 94.32 | 92.50 | 93.90 | 2,631,747 | +0.76(+0.82%) |
Apr 05, 2017 | 95.10 | 95.28 | 93.02 | 93.14 | 2,378,662 | -0.68(-0.72%) |
Apr 04, 2017 | 93.95 | 94.47 | 93.44 | 93.81 | 2,377,177 | -0.54(-0.58%) |
Apr 03, 2017 | 94.99 | 95.27 | 93.17 | 94.36 | 2,697,944 | -0.31(-0.33%) |
Mar 31, 2017 | 95.25 | 95.47 | 94.61 | 94.67 | 2,780,497 | -1.02(-1.06%) |
Mar 30, 2017 | 93.87 | 96.06 | 93.87 | 95.69 | 2,656,788 | +1.72(+1.84%) |
Mar 29, 2017 | 94.54 | 94.99 | 93.92 | 93.96 | 2,233,576 | -0.73(-0.77%) |
Mar 28, 2017 | 92.95 | 95.12 | 92.69 | 94.69 | 3,375,330 | +1.63(+1.75%) |
Mar 27, 2017 | 91.73 | 93.25 | 90.74 | 93.06 | 4,369,525 | -0.94(-1.01%) |
Mar 24, 2017 | 94.40 | 94.94 | 93.37 | 94.01 | 3,081,100 | +0.09(+0.10%) |
Mar 23, 2017 | 93.43 | 95.47 | 93.02 | 93.91 | 5,083,664 | +0.50(+0.53%) |
Mar 22, 2017 | 92.83 | 93.93 | 91.72 | 93.42 | 5,618,888 | -0.04(-0.04%) |
Mar 21, 2017 | 97.73 | 97.90 | 93.37 | 93.46 | 8,023,116 | -4.01(-4.11%) |
Mar 20, 2017 | 97.76 | 98.66 | 97.43 | 97.47 | 3,271,743 | -0.44(-0.45%) |
Mar 17, 2017 | 99.14 | 99.37 | 97.91 | 97.91 | 7,289,074 | -1.08(-1.09%) |
Mar 16, 2017 | 99.02 | 99.43 | 98.34 | 98.99 | 3,065,429 | +0.39(+0.39%) |
Mar 15, 2017 | 99.79 | 99.79 | 98.12 | 98.60 | 2,675,607 | -0.78(-0.78%) |
Mar 14, 2017 | 99.13 | 99.54 | 98.17 | 99.38 | 2,109,141 | -0.14(-0.14%) |
Mar 13, 2017 | 99.72 | 99.90 | 98.98 | 99.52 | 2,305,309 | -0.05(-0.05%) |
Mar 10, 2017 | 100.98 | 101.17 | 98.76 | 99.57 | 4,738,790 | -0.80(-0.80%) |
Mar 09, 2017 | 100.81 | 101.80 | 100.18 | 100.37 | 4,364,365 | -0.06(-0.05%) |
Mar 08, 2017 | 101.50 | 101.83 | 100.36 | 100.43 | 2,868,556 | +0.12(+0.12%) |
Mar 07, 2017 | 100.31 | 100.82 | 99.52 | 100.31 | 2,241,514 | -0.15(-0.15%) |
Mar 06, 2017 | 99.80 | 100.72 | 99.28 | 100.46 | 2,908,350 | -0.19(-0.19%) |
Mar 03, 2017 | 100.32 | 100.98 | 99.99 | 100.65 | 3,166,766 | +0.25(+0.25%) |
Mar 02, 2017 | 103.13 | 103.15 | 100.30 | 100.39 | 2,657,535 | -2.63(-2.55%) |