Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 91.08 | 91.53 | 90.83 | 91.23 | 1,108,529 | +0.38(+0.41%) |
May 30, 2017 | 91.22 | 91.60 | 90.86 | 90.86 | 555,452 | -0.40(-0.44%) |
May 26, 2017 | 91.51 | 91.75 | 90.80 | 91.26 | 533,139 | -0.49(-0.53%) |
May 25, 2017 | 91.85 | 92.27 | 91.50 | 91.75 | 669,965 | +0.10(+0.11%) |
May 24, 2017 | 91.68 | 91.99 | 91.32 | 91.65 | 833,827 | +0.02(+0.02%) |
May 23, 2017 | 91.27 | 92.63 | 90.96 | 91.62 | 1,154,003 | +0.61(+0.67%) |
May 22, 2017 | 90.98 | 91.66 | 90.85 | 91.02 | 1,221,238 | +0.02(+0.02%) |
May 19, 2017 | 90.41 | 91.76 | 89.90 | 91.00 | 884,857 | +0.56(+0.62%) |
May 18, 2017 | 90.75 | 92.11 | 89.93 | 90.44 | 1,261,481 | -0.13(-0.14%) |
May 17, 2017 | 90.78 | 91.41 | 90.39 | 90.57 | 1,003,466 | -0.34(-0.37%) |
May 16, 2017 | 91.02 | 91.14 | 90.20 | 90.91 | 1,003,849 | +0.27(+0.30%) |
May 15, 2017 | 90.91 | 91.54 | 90.28 | 90.64 | 832,217 | -0.31(-0.34%) |
May 12, 2017 | 91.19 | 91.38 | 90.71 | 90.95 | 935,206 | -0.23(-0.25%) |
May 11, 2017 | 91.84 | 91.96 | 90.75 | 91.17 | 1,180,587 | -1.34(-1.45%) |
May 10, 2017 | 92.32 | 92.95 | 91.83 | 92.51 | 1,140,757 | -0.08(-0.08%) |
May 09, 2017 | 92.84 | 92.96 | 92.07 | 92.59 | 575,282 | -0.32(-0.35%) |
May 08, 2017 | 93.46 | 93.77 | 92.13 | 92.91 | 1,003,068 | -0.26(-0.28%) |
May 05, 2017 | 93.08 | 93.29 | 92.60 | 93.17 | 966,891 | +0.40(+0.43%) |
May 04, 2017 | 93.63 | 93.63 | 92.08 | 92.78 | 1,342,185 | -1.07(-1.14%) |
May 03, 2017 | 95.74 | 95.77 | 93.48 | 93.84 | 891,438 | -1.56(-1.63%) |
May 02, 2017 | 95.41 | 95.65 | 94.75 | 95.40 | 707,138 | -0.08(-0.09%) |
May 01, 2017 | 95.39 | 95.74 | 94.73 | 95.48 | 786,039 | +0.28(+0.29%) |
Apr 28, 2017 | 94.49 | 95.27 | 94.42 | 95.20 | 1,070,963 | +0.46(+0.48%) |
Apr 27, 2017 | 96.17 | 94.54 | 94.75 | 1,260,000 | -1.02(-1.07%) | |
Apr 26, 2017 | 99.67 | 100.39 | 95.68 | 95.77 | 1,586,102 | -4.98(-4.94%) |
Apr 25, 2017 | 100.07 | 100.81 | 99.49 | 100.75 | 852,839 | +0.89(+0.89%) |
Apr 24, 2017 | 101.18 | 101.57 | 99.18 | 99.86 | 770,100 | -1.17(-1.16%) |
Apr 21, 2017 | 101.24 | 101.54 | 100.90 | 101.03 | 554,302 | -0.22(-0.22%) |
Apr 20, 2017 | 101.50 | 101.50 | 100.08 | 101.25 | 727,226 | -0.03(-0.03%) |
Apr 19, 2017 | 102.03 | 102.27 | 100.97 | 101.28 | 905,869 | -0.80(-0.78%) |
Apr 18, 2017 | 102.68 | 103.12 | 101.73 | 102.08 | 667,018 | -0.85(-0.83%) |
Apr 17, 2017 | 102.40 | 102.94 | 101.80 | 102.93 | 591,742 | +1.02(+1.00%) |
Apr 13, 2017 | 102.66 | 102.82 | 101.57 | 101.91 | 851,500 | -0.80(-0.78%) |
Apr 12, 2017 | 102.65 | 103.29 | 102.39 | 102.72 | 1,394,126 | -0.18(-0.18%) |
Apr 11, 2017 | 102.04 | 102.95 | 101.75 | 102.90 | 848,057 | +0.89(+0.87%) |
Apr 10, 2017 | 101.14 | 102.33 | 100.87 | 102.01 | 930,677 | +0.73(+0.72%) |
Apr 07, 2017 | 101.10 | 102.30 | 100.93 | 101.28 | 1,000,716 | +0.09(+0.09%) |
Apr 06, 2017 | 100.74 | 101.31 | 100.32 | 101.19 | 913,663 | +0.29(+0.29%) |
Apr 05, 2017 | 100.69 | 101.48 | 100.58 | 100.90 | 774,149 | +0.24(+0.24%) |
Apr 04, 2017 | 99.98 | 101.05 | 99.03 | 100.66 | 1,446,257 | +0.62(+0.62%) |
Apr 03, 2017 | 99.64 | 100.32 | 99.25 | 100.03 | 841,093 | +0.46(+0.46%) |
Mar 31, 2017 | 98.63 | 99.69 | 97.95 | 99.57 | 1,180,230 | +0.77(+0.78%) |
Mar 30, 2017 | 98.39 | 98.94 | 97.80 | 98.80 | 884,473 | +0.18(+0.18%) |
Mar 29, 2017 | 98.29 | 98.69 | 97.86 | 98.62 | 1,425,156 | +0.43(+0.44%) |
Mar 28, 2017 | 98.21 | 98.63 | 96.75 | 98.19 | 938,254 | +0.00(+0.00%) |
Mar 27, 2017 | 98.83 | 99.35 | 97.84 | 98.19 | 848,873 | -0.87(-0.88%) |
Mar 24, 2017 | 100.05 | 100.46 | 98.71 | 99.06 | 1,175,817 | -1.02(-1.02%) |
Mar 23, 2017 | 98.74 | 100.68 | 98.73 | 100.08 | 1,316,851 | +1.20(+1.22%) |
Mar 22, 2017 | 99.48 | 99.75 | 97.82 | 98.88 | 751,462 | -0.28(-0.29%) |
Mar 21, 2017 | 99.98 | 100.25 | 98.71 | 99.16 | 1,162,750 | -0.37(-0.37%) |
Mar 20, 2017 | 99.58 | 100.16 | 98.97 | 99.53 | 671,272 | -0.06(-0.06%) |
Mar 17, 2017 | 99.23 | 100.10 | 98.85 | 99.59 | 1,203,590 | +0.55(+0.55%) |
Mar 16, 2017 | 99.28 | 99.94 | 98.84 | 99.04 | 692,575 | -0.40(-0.40%) |
Mar 15, 2017 | 97.48 | 99.83 | 97.06 | 99.44 | 1,276,150 | +2.29(+2.36%) |
Mar 14, 2017 | 97.46 | 97.74 | 96.70 | 97.15 | 793,835 | -0.41(-0.42%) |
Mar 13, 2017 | 97.59 | 98.37 | 97.08 | 97.56 | 1,262,540 | +0.04(+0.04%) |
Mar 10, 2017 | 98.72 | 100.15 | 97.02 | 97.52 | 1,146,222 | -1.20(-1.21%) |
Mar 09, 2017 | 100.48 | 101.09 | 98.59 | 98.72 | 1,264,842 | -1.54(-1.54%) |
Mar 08, 2017 | 101.13 | 101.13 | 100.13 | 100.26 | 927,447 | -1.17(-1.16%) |
Mar 07, 2017 | 101.27 | 101.50 | 100.83 | 101.44 | 662,480 | +0.17(+0.17%) |
Mar 06, 2017 | 101.10 | 101.43 | 100.45 | 101.26 | 938,699 | -0.04(-0.04%) |
Mar 03, 2017 | 101.09 | 101.56 | 100.30 | 101.30 | 1,086,356 | -0.06(-0.06%) |
Mar 02, 2017 | 102.83 | 102.95 | 101.16 | 101.36 | 1,554,127 | -1.70(-1.65%) |