Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 101.98 | 102.43 | 101.18 | 101.63 | 2,813,805 | +0.03(+0.03%) |
May 30, 2017 | 100.68 | 101.72 | 100.34 | 101.60 | 2,790,909 | +0.45(+0.45%) |
May 26, 2017 | 101.49 | 101.64 | 100.92 | 101.15 | 1,880,523 | +0.31(+0.31%) |
May 25, 2017 | 100.43 | 101.27 | 100.00 | 100.84 | 1,797,804 | +0.86(+0.86%) |
May 24, 2017 | 99.69 | 100.22 | 99.18 | 99.99 | 2,418,849 | +0.31(+0.32%) |
May 23, 2017 | 99.73 | 100.23 | 99.22 | 99.67 | 2,767,941 | +0.56(+0.56%) |
May 22, 2017 | 97.44 | 99.71 | 97.34 | 99.12 | 3,998,673 | +2.41(+2.49%) |
May 19, 2017 | 95.90 | 97.17 | 95.59 | 96.70 | 3,737,547 | +1.15(+1.20%) |
May 18, 2017 | 94.76 | 95.71 | 94.55 | 95.55 | 2,388,987 | +1.00(+1.06%) |
May 17, 2017 | 95.03 | 95.54 | 94.51 | 94.55 | 3,508,173 | -0.94(-0.99%) |
May 16, 2017 | 95.26 | 96.08 | 94.83 | 95.50 | 2,719,026 | +0.98(+1.03%) |
May 15, 2017 | 93.54 | 94.59 | 93.54 | 94.52 | 1,826,739 | +0.77(+0.82%) |
May 12, 2017 | 94.03 | 94.26 | 93.70 | 93.75 | 1,898,910 | -0.13(-0.14%) |
May 11, 2017 | 93.77 | 94.09 | 93.13 | 93.88 | 2,091,051 | +0.21(+0.22%) |
May 10, 2017 | 93.79 | 93.89 | 93.19 | 93.67 | 2,828,070 | -0.01(-0.01%) |
May 09, 2017 | 93.27 | 93.93 | 93.03 | 93.69 | 2,790,603 | +0.26(+0.28%) |
May 08, 2017 | 94.44 | 94.63 | 93.22 | 93.42 | 4,042,350 | -1.08(-1.15%) |
May 05, 2017 | 94.38 | 94.56 | 93.97 | 94.50 | 1,475,640 | +0.37(+0.39%) |
May 04, 2017 | 94.03 | 94.28 | 93.86 | 94.14 | 1,625,886 | +0.21(+0.22%) |
May 03, 2017 | 93.86 | 94.19 | 93.43 | 93.93 | 1,632,258 | +0.06(+0.07%) |
May 02, 2017 | 93.02 | 93.94 | 93.02 | 93.86 | 1,859,904 | +0.58(+0.62%) |
May 01, 2017 | 93.18 | 93.55 | 92.93 | 93.29 | 2,206,854 | +0.41(+0.44%) |
Apr 28, 2017 | 92.96 | 93.83 | 92.53 | 92.87 | 3,512,385 | -0.08(-0.08%) |
Apr 27, 2017 | 92.74 | 93.42 | 92.67 | 92.95 | 2,647,098 | +0.28(+0.30%) |
Apr 26, 2017 | 91.77 | 92.89 | 91.72 | 92.67 | 2,804,823 | +0.75(+0.82%) |
Apr 25, 2017 | 91.36 | 92.56 | 91.16 | 91.92 | 4,376,601 | +0.56(+0.62%) |
Apr 24, 2017 | 90.78 | 91.56 | 90.35 | 91.35 | 3,410,649 | +0.97(+1.08%) |
Apr 21, 2017 | 90.19 | 90.51 | 89.70 | 90.38 | 3,701,349 | -0.11(-0.13%) |
Apr 20, 2017 | 89.61 | 90.60 | 89.21 | 90.49 | 3,551,472 | +0.75(+0.84%) |
Apr 19, 2017 | 88.89 | 90.80 | 87.89 | 89.74 | 10,188,666 | +5.37(+6.37%) |
Apr 18, 2017 | 85.33 | 85.33 | 83.71 | 84.37 | 5,291,631 | -0.99(-1.16%) |
Apr 17, 2017 | 85.44 | 85.92 | 85.04 | 85.36 | 3,479,094 | +0.39(+0.46%) |
Apr 13, 2017 | 85.05 | 85.41 | 84.72 | 84.98 | 2,275,443 | +0.06(+0.07%) |
Apr 12, 2017 | 84.65 | 85.00 | 84.54 | 84.92 | 2,223,585 | -0.06(-0.07%) |
Apr 11, 2017 | 85.12 | 85.51 | 84.51 | 84.98 | 2,474,640 | -0.25(-0.29%) |
Apr 10, 2017 | 85.00 | 85.49 | 85.00 | 85.23 | 2,052,189 | -0.01(-0.01%) |
Apr 07, 2017 | 84.89 | 85.37 | 84.57 | 85.24 | 2,256,048 | +0.48(+0.57%) |
Apr 06, 2017 | 84.68 | 85.11 | 84.48 | 84.75 | 2,342,754 | -0.00(-0.00%) |
Apr 05, 2017 | 84.54 | 86.21 | 84.38 | 84.76 | 3,294,171 | +0.05(+0.06%) |
Apr 04, 2017 | 85.11 | 85.25 | 84.39 | 84.70 | 1,796,058 | -0.26(-0.31%) |
Apr 03, 2017 | 85.07 | 85.73 | 84.49 | 84.97 | 2,886,111 | -0.20(-0.23%) |
Mar 31, 2017 | 85.04 | 85.55 | 84.92 | 85.16 | 2,765,754 | +0.02(+0.03%) |
Mar 30, 2017 | 85.10 | 85.44 | 84.71 | 85.14 | 1,599,561 | +0.06(+0.08%) |
Mar 29, 2017 | 84.78 | 85.28 | 84.39 | 85.08 | 2,217,744 | +0.13(+0.16%) |
Mar 28, 2017 | 85.26 | 85.59 | 84.92 | 84.94 | 2,529,459 | -0.32(-0.37%) |
Mar 27, 2017 | 83.94 | 85.46 | 83.69 | 85.26 | 3,529,584 | +1.04(+1.23%) |
Mar 24, 2017 | 83.31 | 84.61 | 83.10 | 84.22 | 4,008,402 | +1.31(+1.58%) |
Mar 23, 2017 | 83.04 | 83.50 | 82.73 | 82.91 | 1,701,324 | -0.24(-0.28%) |
Mar 22, 2017 | 83.07 | 83.35 | 82.50 | 83.15 | 1,642,563 | +0.26(+0.32%) |
Mar 21, 2017 | 83.72 | 84.22 | 82.82 | 82.88 | 3,563,406 | -0.45(-0.54%) |
Mar 20, 2017 | 83.06 | 83.95 | 83.00 | 83.34 | 3,373,587 | +0.02(+0.03%) |
Mar 17, 2017 | 83.13 | 83.58 | 82.85 | 83.31 | 6,020,721 | +0.70(+0.85%) |
Mar 16, 2017 | 83.23 | 83.39 | 82.17 | 82.61 | 2,441,169 | -0.35(-0.42%) |
Mar 15, 2017 | 81.87 | 83.49 | 81.78 | 82.96 | 5,114,610 | +0.73(+0.89%) |
Mar 14, 2017 | 80.98 | 82.26 | 80.94 | 82.23 | 4,090,806 | +0.69(+0.84%) |
Mar 13, 2017 | 81.46 | 81.81 | 80.82 | 81.54 | 2,358,783 | -0.03(-0.04%) |
Mar 10, 2017 | 82.22 | 82.22 | 81.40 | 81.57 | 2,207,736 | -0.21(-0.25%) |
Mar 09, 2017 | 80.79 | 81.89 | 80.79 | 81.78 | 2,850,399 | +0.88(+1.09%) |
Mar 08, 2017 | 81.22 | 81.61 | 80.75 | 80.90 | 2,888,136 | -0.23(-0.28%) |
Mar 07, 2017 | 81.41 | 81.82 | 81.02 | 81.13 | 3,465,936 | -0.62(-0.75%) |
Mar 06, 2017 | 82.30 | 82.55 | 81.61 | 81.74 | 3,598,659 | -1.01(-1.22%) |
Mar 03, 2017 | 82.27 | 82.92 | 82.10 | 82.75 | 1,928,160 | +0.25(+0.30%) |
Mar 02, 2017 | 82.33 | 82.87 | 82.19 | 82.51 | 2,412,612 | +0.16(+0.20%) |