Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 99.41 | 100.50 | 98.01 | 99.88 | 3,095,127 | +0.52(+0.52%) |
May 30, 2017 | 98.74 | 99.51 | 98.46 | 99.36 | 506,419 | +0.17(+0.18%) |
May 26, 2017 | 99.21 | 99.86 | 98.72 | 99.18 | 374,365 | -0.13(-0.13%) |
May 25, 2017 | 100.10 | 100.55 | 98.87 | 99.31 | 559,596 | -0.49(-0.49%) |
May 24, 2017 | 100.10 | 101.16 | 99.30 | 99.80 | 412,755 | -0.24(-0.24%) |
May 23, 2017 | 98.44 | 100.07 | 97.96 | 100.04 | 719,148 | +1.66(+1.68%) |
May 22, 2017 | 98.77 | 99.39 | 98.20 | 98.38 | 408,823 | +0.14(+0.14%) |
May 19, 2017 | 97.92 | 99.01 | 97.20 | 98.25 | 714,067 | +1.04(+1.07%) |
May 18, 2017 | 96.47 | 97.79 | 95.91 | 97.20 | 313,096 | +0.44(+0.46%) |
May 17, 2017 | 97.58 | 97.23 | 96.02 | 96.76 | 433,463 | -0.82(-0.84%) |
May 16, 2017 | 96.16 | 97.64 | 95.94 | 97.58 | 837,755 | +1.65(+1.72%) |
May 15, 2017 | 95.81 | 96.31 | 95.75 | 95.93 | 240,146 | +0.63(+0.66%) |
May 12, 2017 | 95.83 | 95.87 | 95.18 | 95.31 | 173,616 | -0.69(-0.72%) |
May 11, 2017 | 95.57 | 96.23 | 94.55 | 96.00 | 219,848 | +0.06(+0.07%) |
May 10, 2017 | 95.58 | 96.06 | 95.42 | 95.93 | 302,996 | +0.32(+0.34%) |
May 09, 2017 | 96.46 | 97.26 | 95.48 | 95.61 | 302,459 | -0.71(-0.73%) |
May 08, 2017 | 96.35 | 96.85 | 96.15 | 96.32 | 330,994 | -0.37(-0.38%) |
May 05, 2017 | 95.60 | 96.69 | 95.16 | 96.69 | 324,265 | +1.29(+1.36%) |
May 04, 2017 | 95.89 | 95.90 | 94.25 | 95.39 | 622,391 | -0.36(-0.37%) |
May 03, 2017 | 95.59 | 95.81 | 95.13 | 95.75 | 418,117 | -0.27(-0.28%) |
May 02, 2017 | 96.11 | 96.23 | 95.64 | 96.02 | 286,738 | +0.17(+0.17%) |
May 01, 2017 | 96.62 | 96.68 | 95.53 | 95.85 | 307,203 | -0.27(-0.28%) |
Apr 28, 2017 | 97.05 | 97.25 | 95.95 | 96.12 | 470,389 | -0.58(-0.60%) |
Apr 27, 2017 | 95.83 | 97.52 | 95.62 | 96.70 | 422,093 | +1.08(+1.13%) |
Apr 26, 2017 | 94.83 | 96.03 | 94.76 | 95.61 | 524,990 | +0.68(+0.72%) |
Apr 25, 2017 | 93.83 | 95.82 | 93.21 | 94.93 | 564,555 | +1.27(+1.35%) |
Apr 24, 2017 | 94.59 | 94.84 | 93.19 | 93.67 | 594,113 | +0.46(+0.49%) |
Apr 21, 2017 | 91.89 | 93.70 | 91.89 | 93.21 | 619,059 | +1.31(+1.43%) |
Apr 20, 2017 | 88.99 | 92.36 | 88.63 | 91.90 | 1,319,806 | +5.65(+6.55%) |
Apr 19, 2017 | 86.30 | 86.64 | 85.74 | 86.25 | 481,270 | +0.43(+0.50%) |
Apr 18, 2017 | 84.92 | 86.06 | 84.92 | 85.81 | 332,215 | +0.25(+0.29%) |
Apr 17, 2017 | 84.41 | 85.66 | 84.26 | 85.57 | 246,468 | +1.41(+1.68%) |
Apr 13, 2017 | 84.57 | 85.06 | 84.04 | 84.15 | 263,432 | -0.56(-0.66%) |
Apr 12, 2017 | 86.36 | 86.36 | 84.60 | 84.71 | 209,171 | -1.82(-2.10%) |
Apr 11, 2017 | 85.66 | 86.55 | 85.42 | 86.53 | 364,074 | +0.67(+0.78%) |
Apr 10, 2017 | 85.42 | 86.29 | 85.38 | 85.86 | 162,608 | +0.23(+0.27%) |
Apr 07, 2017 | 85.34 | 86.22 | 85.34 | 85.63 | 169,170 | -0.10(-0.12%) |
Apr 06, 2017 | 84.67 | 86.00 | 84.42 | 85.73 | 214,379 | +1.12(+1.32%) |
Apr 05, 2017 | 85.77 | 86.39 | 84.55 | 84.61 | 342,198 | -0.80(-0.93%) |
Apr 04, 2017 | 85.25 | 85.91 | 84.97 | 85.41 | 301,824 | +0.20(+0.24%) |
Apr 03, 2017 | 85.97 | 86.01 | 84.41 | 85.21 | 289,560 | -0.59(-0.68%) |
Mar 31, 2017 | 85.15 | 85.97 | 84.86 | 85.80 | 300,293 | +0.55(+0.65%) |
Mar 30, 2017 | 84.47 | 85.50 | 84.47 | 85.25 | 274,055 | +0.75(+0.89%) |
Mar 29, 2017 | 84.57 | 84.72 | 84.19 | 84.49 | 264,559 | -0.14(-0.16%) |
Mar 28, 2017 | 83.75 | 85.03 | 83.51 | 84.63 | 257,440 | +0.83(+0.99%) |
Mar 27, 2017 | 82.91 | 84.00 | 82.29 | 83.80 | 200,625 | -0.12(-0.14%) |
Mar 24, 2017 | 84.46 | 85.00 | 83.41 | 83.92 | 222,420 | -0.14(-0.16%) |
Mar 23, 2017 | 83.63 | 84.58 | 83.39 | 84.06 | 159,356 | +0.45(+0.54%) |
Mar 22, 2017 | 83.35 | 83.70 | 82.79 | 83.61 | 269,669 | +0.26(+0.31%) |
Mar 21, 2017 | 84.77 | 84.83 | 82.91 | 83.36 | 338,169 | -1.12(-1.33%) |
Mar 20, 2017 | 85.03 | 85.35 | 84.10 | 84.47 | 187,943 | -0.51(-0.60%) |
Mar 17, 2017 | 85.11 | 85.62 | 84.66 | 84.99 | 603,599 | -0.08(-0.10%) |
Mar 16, 2017 | 86.08 | 86.08 | 84.53 | 85.07 | 327,980 | -0.63(-0.74%) |
Mar 15, 2017 | 84.54 | 85.92 | 84.47 | 85.70 | 505,913 | +1.50(+1.78%) |
Mar 14, 2017 | 84.61 | 84.68 | 84.03 | 84.21 | 299,255 | -0.91(-1.07%) |
Mar 13, 2017 | 84.68 | 85.16 | 84.58 | 85.12 | 252,352 | +0.49(+0.57%) |
Mar 10, 2017 | 84.94 | 84.95 | 84.05 | 84.63 | 281,653 | +0.34(+0.40%) |
Mar 09, 2017 | 84.58 | 85.12 | 83.75 | 84.29 | 380,637 | -0.50(-0.60%) |
Mar 08, 2017 | 86.22 | 86.26 | 84.63 | 84.80 | 406,861 | -1.02(-1.19%) |
Mar 07, 2017 | 86.16 | 86.44 | 85.77 | 85.81 | 185,681 | -0.43(-0.50%) |
Mar 06, 2017 | 85.97 | 86.47 | 85.65 | 86.25 | 360,872 | -0.17(-0.20%) |
Mar 03, 2017 | 87.03 | 87.63 | 86.15 | 86.42 | 549,460 | -0.46(-0.53%) |
Mar 02, 2017 | 86.62 | 87.93 | 86.62 | 86.88 | 628,180 | -1.33(-1.51%) |