Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 95.53 | 95.65 | 95.46 | 95.64 | 5,568,193 | +0.11(+0.12%) |
May 30, 2017 | 95.44 | 95.54 | 95.41 | 95.53 | 4,901,265 | +0.22(+0.23%) |
May 26, 2017 | 95.30 | 95.37 | 95.22 | 95.31 | 2,583,521 | +0.07(+0.08%) |
May 25, 2017 | 95.26 | 95.26 | 95.08 | 95.24 | 3,528,265 | +0.04(+0.04%) |
May 24, 2017 | 95.10 | 95.25 | 94.95 | 95.20 | 6,653,056 | +0.15(+0.16%) |
May 23, 2017 | 95.45 | 95.45 | 95.01 | 95.05 | 6,480,355 | -0.29(-0.31%) |
May 22, 2017 | 95.35 | 95.39 | 95.28 | 95.34 | 3,586,959 | -0.08(-0.08%) |
May 19, 2017 | 95.31 | 95.42 | 95.20 | 95.42 | 3,655,982 | +0.06(+0.06%) |
May 18, 2017 | 95.37 | 95.40 | 95.20 | 95.36 | 6,066,954 | -0.02(-0.02%) |
May 17, 2017 | 95.12 | 95.43 | 95.12 | 95.38 | 9,183,668 | +0.58(+0.61%) |
May 16, 2017 | 94.72 | 94.93 | 94.69 | 94.80 | 5,024,618 | +0.14(+0.14%) |
May 15, 2017 | 94.62 | 94.71 | 94.55 | 94.66 | 4,718,200 | -0.01(-0.01%) |
May 12, 2017 | 94.49 | 94.70 | 94.47 | 94.67 | 3,979,390 | +0.48(+0.51%) |
May 11, 2017 | 94.01 | 94.23 | 93.97 | 94.19 | 2,845,910 | +0.05(+0.05%) |
May 10, 2017 | 94.27 | 94.27 | 94.04 | 94.15 | 5,384,472 | +0.13(+0.14%) |
May 09, 2017 | 93.95 | 94.02 | 93.89 | 94.02 | 3,787,451 | +0.02(+0.02%) |
May 08, 2017 | 94.15 | 94.15 | 93.93 | 94.00 | 4,886,453 | -0.17(-0.18%) |
May 05, 2017 | 94.15 | 94.17 | 93.96 | 94.17 | 3,630,201 | +0.03(+0.03%) |
May 04, 2017 | 94.05 | 94.14 | 93.99 | 94.14 | 1,936,865 | -0.18(-0.19%) |
May 03, 2017 | 94.54 | 94.57 | 94.25 | 94.32 | 3,589,407 | -0.05(-0.05%) |
May 02, 2017 | 94.14 | 94.39 | 94.08 | 94.37 | 3,593,578 | +0.28(+0.30%) |
May 01, 2017 | 94.31 | 94.42 | 94.00 | 94.09 | 4,375,661 | -0.29(-0.31%) |
Apr 28, 2017 | 94.16 | 94.40 | 94.07 | 94.38 | 5,645,388 | +0.11(+0.12%) |
Apr 27, 2017 | 94.19 | 94.34 | 94.08 | 94.27 | 5,535,695 | +0.09(+0.09%) |
Apr 26, 2017 | 93.97 | 94.22 | 93.94 | 94.19 | 4,186,082 | +0.23(+0.24%) |
Apr 25, 2017 | 94.19 | 94.24 | 93.92 | 93.96 | 4,464,238 | -0.37(-0.40%) |
Apr 24, 2017 | 94.34 | 94.42 | 94.18 | 94.33 | 4,025,990 | -0.13(-0.13%) |
Apr 21, 2017 | 94.61 | 94.62 | 94.45 | 94.46 | 4,907,211 | +0.00(+0.00%) |
Apr 20, 2017 | 94.47 | 94.54 | 94.31 | 94.46 | 4,114,902 | -0.13(-0.14%) |
Apr 19, 2017 | 94.69 | 94.73 | 94.52 | 94.59 | 2,318,882 | -0.29(-0.30%) |
Apr 18, 2017 | 94.61 | 94.91 | 94.51 | 94.88 | 4,559,706 | +0.56(+0.59%) |
Apr 17, 2017 | 94.54 | 94.56 | 94.27 | 94.32 | 3,698,506 | -0.18(-0.19%) |
Apr 13, 2017 | 94.44 | 94.56 | 94.30 | 94.50 | 4,143,618 | +0.16(+0.17%) |
Apr 12, 2017 | 94.24 | 94.34 | 94.00 | 94.34 | 3,638,708 | +0.31(+0.33%) |
Apr 11, 2017 | 93.80 | 94.09 | 93.80 | 94.03 | 4,455,552 | +0.44(+0.47%) |
Apr 10, 2017 | 93.59 | 93.72 | 93.53 | 93.60 | 3,487,322 | +0.17(+0.19%) |
Apr 07, 2017 | 93.87 | 93.95 | 93.40 | 93.42 | 2,674,832 | -0.23(-0.25%) |
Apr 06, 2017 | 93.66 | 93.69 | 93.44 | 93.65 | 2,537,287 | +0.09(+0.09%) |
Apr 05, 2017 | 93.50 | 93.65 | 93.36 | 93.57 | 8,514,670 | +0.12(+0.13%) |
Apr 04, 2017 | 93.59 | 93.62 | 93.45 | 93.45 | 3,802,655 | -0.25(-0.26%) |
Apr 03, 2017 | 93.31 | 93.69 | 93.29 | 93.69 | 4,681,906 | +0.42(+0.45%) |
Mar 31, 2017 | 93.24 | 93.30 | 93.18 | 93.27 | 7,296,875 | +0.09(+0.10%) |
Mar 30, 2017 | 93.29 | 93.38 | 93.14 | 93.18 | 3,372,278 | -0.25(-0.26%) |
Mar 29, 2017 | 93.28 | 93.42 | 93.20 | 93.42 | 4,370,133 | +0.30(+0.32%) |
Mar 28, 2017 | 93.29 | 93.42 | 93.10 | 93.12 | 6,111,890 | -0.20(-0.21%) |
Mar 27, 2017 | 93.42 | 93.42 | 93.19 | 93.32 | 4,414,404 | +0.20(+0.21%) |
Mar 24, 2017 | 92.97 | 93.20 | 92.97 | 93.12 | 3,992,513 | +0.09(+0.10%) |
Mar 23, 2017 | 93.14 | 93.17 | 92.91 | 93.03 | 5,694,737 | -0.06(-0.07%) |
Mar 22, 2017 | 93.12 | 93.19 | 92.93 | 93.09 | 4,937,401 | +0.24(+0.26%) |
Mar 21, 2017 | 92.63 | 92.93 | 92.58 | 92.86 | 6,361,459 | +0.22(+0.24%) |
Mar 20, 2017 | 92.44 | 92.66 | 92.41 | 92.64 | 3,715,977 | +0.22(+0.24%) |
Mar 17, 2017 | 92.36 | 92.49 | 92.30 | 92.41 | 5,613,275 | +0.21(+0.23%) |
Mar 16, 2017 | 92.34 | 92.35 | 92.16 | 92.20 | 3,940,215 | -0.13(-0.15%) |
Mar 15, 2017 | 91.80 | 92.40 | 91.72 | 92.33 | 9,913,086 | +0.79(+0.86%) |
Mar 14, 2017 | 91.53 | 91.61 | 91.47 | 91.54 | 4,548,881 | +0.08(+0.09%) |
Mar 13, 2017 | 91.68 | 91.76 | 91.46 | 91.46 | 4,009,289 | -0.31(-0.34%) |
Mar 10, 2017 | 91.82 | 91.82 | 91.57 | 91.77 | 6,053,967 | +0.23(+0.25%) |
Mar 09, 2017 | 91.76 | 91.78 | 91.49 | 91.54 | 6,949,049 | -0.50(-0.54%) |
Mar 08, 2017 | 92.14 | 92.14 | 91.89 | 92.04 | 10,028,615 | -0.28(-0.31%) |
Mar 07, 2017 | 92.56 | 92.66 | 92.24 | 92.33 | 7,583,913 | -0.46(-0.49%) |
Mar 06, 2017 | 92.93 | 92.95 | 92.72 | 92.78 | 4,379,404 | -0.17(-0.18%) |
Mar 03, 2017 | 92.97 | 92.97 | 92.66 | 92.95 | 6,227,412 | +0.09(+0.10%) |
Mar 02, 2017 | 92.91 | 92.93 | 92.75 | 92.86 | 5,926,065 | -0.14(-0.15%) |