Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 95.82 | 95.82 | 94.42 | 95.23 | 5,784,506 | -0.44(-0.46%) |
May 30, 2017 | 95.03 | 95.87 | 94.80 | 95.67 | 3,426,321 | +0.21(+0.22%) |
May 26, 2017 | 93.95 | 95.62 | 93.71 | 95.47 | 4,519,305 | +1.27(+1.35%) |
May 25, 2017 | 93.26 | 94.41 | 92.89 | 94.19 | 4,510,369 | +1.42(+1.53%) |
May 24, 2017 | 92.65 | 93.28 | 92.25 | 92.77 | 3,460,870 | +0.04(+0.05%) |
May 23, 2017 | 92.70 | 93.12 | 92.12 | 92.73 | 3,182,478 | +0.15(+0.16%) |
May 22, 2017 | 92.33 | 92.82 | 91.71 | 92.59 | 3,521,646 | +0.67(+0.73%) |
May 19, 2017 | 92.22 | 92.84 | 91.73 | 91.92 | 4,193,510 | -0.08(-0.08%) |
May 18, 2017 | 91.13 | 93.26 | 90.59 | 91.99 | 5,406,683 | +0.50(+0.54%) |
May 17, 2017 | 95.31 | 94.65 | 91.34 | 91.50 | 5,177,003 | -3.81(-4.00%) |
May 16, 2017 | 95.93 | 96.02 | 94.96 | 95.31 | 2,990,658 | -0.24(-0.25%) |
May 15, 2017 | 94.93 | 95.76 | 94.88 | 95.55 | 2,885,392 | +0.69(+0.72%) |
May 12, 2017 | 94.15 | 95.13 | 94.15 | 94.86 | 4,204,253 | +0.33(+0.35%) |
May 11, 2017 | 93.58 | 94.98 | 93.37 | 94.53 | 4,469,573 | +0.67(+0.71%) |
May 10, 2017 | 94.55 | 94.55 | 93.56 | 93.87 | 4,135,922 | -0.55(-0.58%) |
May 09, 2017 | 94.33 | 94.98 | 94.04 | 94.41 | 2,822,674 | -0.05(-0.05%) |
May 08, 2017 | 94.78 | 95.13 | 94.23 | 94.47 | 3,990,243 | -0.60(-0.63%) |
May 05, 2017 | 94.96 | 95.09 | 94.55 | 95.07 | 3,585,806 | +0.33(+0.35%) |
May 04, 2017 | 95.49 | 95.82 | 94.55 | 94.73 | 3,060,485 | -0.47(-0.50%) |
May 03, 2017 | 95.02 | 95.49 | 94.74 | 95.20 | 3,140,452 | -0.18(-0.19%) |
May 02, 2017 | 95.95 | 96.41 | 95.26 | 95.39 | 4,449,271 | -0.44(-0.46%) |
May 01, 2017 | 96.54 | 96.75 | 95.82 | 95.82 | 3,363,838 | -0.31(-0.32%) |
Apr 28, 2017 | 97.48 | 97.84 | 95.57 | 96.13 | 4,139,951 | -1.35(-1.38%) |
Apr 27, 2017 | 96.18 | 98.87 | 96.07 | 97.48 | 6,005,631 | +2.89(+3.05%) |
Apr 26, 2017 | 94.92 | 96.13 | 94.30 | 94.59 | 7,341,618 | -0.27(-0.28%) |
Apr 25, 2017 | 93.87 | 95.10 | 93.64 | 94.86 | 4,647,726 | +0.99(+1.05%) |
Apr 24, 2017 | 94.02 | 94.43 | 93.73 | 93.87 | 3,747,813 | +0.90(+0.97%) |
Apr 21, 2017 | 92.90 | 93.40 | 92.41 | 92.97 | 3,661,665 | +0.33(+0.35%) |
Apr 20, 2017 | 92.88 | 93.89 | 92.62 | 92.65 | 4,893,421 | +0.95(+1.04%) |
Apr 19, 2017 | 91.69 | 92.54 | 91.25 | 91.69 | 3,894,984 | +0.47(+0.52%) |
Apr 18, 2017 | 90.57 | 91.60 | 90.32 | 91.22 | 3,222,629 | +0.22(+0.25%) |
Apr 17, 2017 | 90.07 | 91.02 | 89.40 | 91.00 | 3,230,634 | +1.03(+1.15%) |
Apr 13, 2017 | 90.59 | 91.07 | 89.97 | 89.97 | 2,763,411 | -0.68(-0.75%) |
Apr 12, 2017 | 92.80 | 92.84 | 90.57 | 90.65 | 3,547,775 | -1.75(-1.90%) |
Apr 11, 2017 | 92.05 | 92.53 | 91.24 | 92.40 | 2,677,306 | -0.01(-0.01%) |
Apr 10, 2017 | 92.36 | 93.07 | 92.26 | 92.41 | 3,065,021 | +0.51(+0.55%) |
Apr 07, 2017 | 92.16 | 92.54 | 91.50 | 91.90 | 2,568,000 | -0.03(-0.04%) |
Apr 06, 2017 | 89.98 | 92.21 | 89.96 | 91.93 | 5,306,296 | +0.27(+0.29%) |
Apr 05, 2017 | 92.69 | 94.05 | 91.50 | 91.67 | 3,421,874 | -0.38(-0.41%) |
Apr 04, 2017 | 90.77 | 92.08 | 90.27 | 92.04 | 4,012,701 | +1.46(+1.61%) |
Apr 03, 2017 | 91.15 | 91.68 | 90.22 | 90.59 | 3,364,661 | -0.36(-0.40%) |
Mar 31, 2017 | 91.86 | 91.95 | 90.93 | 90.95 | 3,363,887 | -0.88(-0.95%) |
Mar 30, 2017 | 90.79 | 92.26 | 90.43 | 91.82 | 3,448,574 | +1.17(+1.29%) |
Mar 29, 2017 | 89.99 | 91.16 | 89.65 | 90.65 | 3,383,262 | +0.07(+0.08%) |
Mar 28, 2017 | 89.34 | 90.92 | 89.16 | 90.59 | 4,934,748 | +1.27(+1.42%) |
Mar 27, 2017 | 88.35 | 89.74 | 87.93 | 89.31 | 4,439,626 | +0.05(+0.06%) |
Mar 24, 2017 | 89.29 | 89.82 | 88.82 | 89.26 | 3,184,916 | +0.08(+0.09%) |
Mar 23, 2017 | 89.29 | 90.28 | 88.95 | 89.19 | 3,013,719 | -0.16(-0.18%) |
Mar 22, 2017 | 88.91 | 89.72 | 88.50 | 89.35 | 4,776,451 | +0.35(+0.40%) |
Mar 21, 2017 | 90.53 | 90.68 | 88.61 | 89.00 | 4,479,632 | -1.23(-1.36%) |
Mar 20, 2017 | 90.80 | 91.00 | 90.16 | 90.22 | 4,012,080 | -0.78(-0.86%) |
Mar 17, 2017 | 90.53 | 91.06 | 90.24 | 91.01 | 13,271,601 | +0.46(+0.51%) |
Mar 16, 2017 | 90.59 | 91.29 | 90.16 | 90.54 | 4,245,476 | -0.11(-0.12%) |
Mar 15, 2017 | 89.80 | 91.13 | 89.38 | 90.65 | 4,071,705 | +1.04(+1.16%) |
Mar 14, 2017 | 90.97 | 91.25 | 89.57 | 89.61 | 5,012,380 | -1.79(-1.95%) |
Mar 13, 2017 | 91.32 | 91.69 | 90.97 | 91.40 | 4,093,454 | +0.15(+0.16%) |
Mar 10, 2017 | 91.78 | 91.86 | 90.77 | 91.25 | 3,862,161 | +0.09(+0.09%) |
Mar 09, 2017 | 91.71 | 91.88 | 90.79 | 91.17 | 4,811,421 | -0.46(-0.50%) |
Mar 08, 2017 | 93.04 | 93.13 | 91.37 | 91.62 | 4,030,426 | -1.42(-1.52%) |
Mar 07, 2017 | 93.68 | 94.04 | 92.87 | 93.04 | 3,879,642 | -0.92(-0.98%) |
Mar 06, 2017 | 93.38 | 94.14 | 93.16 | 93.96 | 3,481,288 | +0.35(+0.38%) |
Mar 03, 2017 | 93.66 | 93.83 | 92.94 | 93.61 | 2,684,407 | -0.03(-0.03%) |
Mar 02, 2017 | 94.49 | 94.66 | 93.51 | 93.63 | 3,191,056 | -0.91(-0.96%) |