Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 95.06 | 95.59 | 95.05 | 95.31 | 216,400 | +0.46(+0.49%) |
May 30, 2017 | 94.63 | 95.06 | 94.44 | 94.85 | 98,364 | +0.23(+0.24%) |
May 26, 2017 | 94.69 | 94.77 | 94.45 | 94.62 | 88,483 | -0.07(-0.08%) |
May 25, 2017 | 93.98 | 94.78 | 93.85 | 94.69 | 99,262 | +0.79(+0.84%) |
May 24, 2017 | 93.36 | 93.97 | 93.36 | 93.90 | 85,256 | +0.61(+0.65%) |
May 23, 2017 | 93.11 | 93.81 | 93.11 | 93.30 | 82,205 | +0.26(+0.28%) |
May 22, 2017 | 92.17 | 93.13 | 92.14 | 93.04 | 66,202 | +0.84(+0.91%) |
May 19, 2017 | 91.87 | 92.25 | 91.33 | 92.20 | 148,731 | +0.35(+0.38%) |
May 18, 2017 | 91.64 | 92.22 | 91.10 | 91.85 | 110,295 | +0.26(+0.28%) |
May 17, 2017 | 91.37 | 91.96 | 91.12 | 91.59 | 106,589 | +0.30(+0.33%) |
May 16, 2017 | 92.01 | 92.14 | 91.29 | 91.29 | 79,643 | -0.78(-0.84%) |
May 15, 2017 | 91.74 | 92.24 | 91.64 | 92.07 | 100,980 | +0.40(+0.44%) |
May 12, 2017 | 91.49 | 91.85 | 91.33 | 91.66 | 78,424 | +0.43(+0.47%) |
May 11, 2017 | 90.90 | 91.26 | 90.59 | 91.24 | 87,117 | +0.13(+0.14%) |
May 10, 2017 | 90.97 | 91.21 | 90.61 | 91.11 | 81,394 | +0.26(+0.28%) |
May 09, 2017 | 91.53 | 91.56 | 90.73 | 90.85 | 139,341 | -0.80(-0.87%) |
May 08, 2017 | 91.70 | 91.82 | 91.21 | 91.65 | 69,652 | -0.07(-0.08%) |
May 05, 2017 | 91.26 | 91.97 | 91.26 | 91.72 | 113,285 | +0.56(+0.61%) |
May 04, 2017 | 90.75 | 91.24 | 90.56 | 91.16 | 191,555 | +0.27(+0.29%) |
May 03, 2017 | 91.25 | 91.25 | 90.82 | 90.90 | 97,536 | -0.36(-0.40%) |
May 02, 2017 | 91.20 | 91.50 | 90.90 | 91.26 | 184,527 | +0.07(+0.08%) |
May 01, 2017 | 91.83 | 91.83 | 90.98 | 91.19 | 138,345 | -0.45(-0.49%) |
Apr 28, 2017 | 92.08 | 92.22 | 91.43 | 91.64 | 91,899 | -0.48(-0.52%) |
Apr 27, 2017 | 91.94 | 92.63 | 91.90 | 92.12 | 90,892 | +0.23(+0.25%) |
Apr 26, 2017 | 92.05 | 92.55 | 91.79 | 91.89 | 81,603 | -0.21(-0.22%) |
Apr 25, 2017 | 92.00 | 92.21 | 91.72 | 92.10 | 1,119,891 | -0.04(-0.04%) |
Apr 24, 2017 | 91.70 | 92.28 | 91.29 | 92.13 | 581,431 | +0.44(+0.48%) |
Apr 21, 2017 | 91.29 | 92.04 | 91.29 | 91.69 | 89,375 | +0.46(+0.51%) |
Apr 20, 2017 | 91.50 | 91.50 | 90.62 | 91.23 | 135,134 | -0.39(-0.42%) |
Apr 19, 2017 | 92.17 | 92.17 | 91.36 | 91.62 | 222,909 | -0.65(-0.71%) |
Apr 18, 2017 | 92.05 | 92.42 | 91.91 | 92.27 | 464,786 | +0.15(+0.16%) |
Apr 17, 2017 | 91.76 | 92.13 | 91.65 | 92.12 | 170,939 | +0.49(+0.54%) |
Apr 13, 2017 | 92.12 | 92.12 | 91.28 | 91.63 | 1,395,243 | -0.39(-0.42%) |
Apr 12, 2017 | 91.28 | 92.04 | 91.04 | 92.02 | 82,865 | +0.63(+0.69%) |
Apr 11, 2017 | 91.36 | 91.51 | 90.81 | 91.39 | 71,742 | +0.02(+0.02%) |
Apr 10, 2017 | 91.27 | 91.44 | 90.82 | 91.37 | 83,209 | +0.13(+0.14%) |
Apr 07, 2017 | 91.94 | 91.98 | 91.21 | 91.24 | 129,005 | -0.44(-0.48%) |
Apr 06, 2017 | 91.71 | 91.76 | 91.25 | 91.69 | 104,688 | -0.11(-0.11%) |
Apr 05, 2017 | 91.23 | 91.86 | 91.07 | 91.79 | 81,757 | +0.53(+0.58%) |
Apr 04, 2017 | 90.91 | 91.62 | 90.73 | 91.27 | 165,067 | +0.29(+0.32%) |
Apr 03, 2017 | 91.11 | 91.11 | 90.35 | 90.98 | 583,958 | -0.06(-0.06%) |
Mar 31, 2017 | 90.73 | 91.47 | 90.73 | 91.03 | 91,342 | +0.29(+0.32%) |
Mar 30, 2017 | 91.32 | 91.33 | 90.42 | 90.74 | 135,322 | -0.57(-0.63%) |
Mar 29, 2017 | 91.70 | 91.70 | 90.92 | 91.32 | 136,936 | -0.32(-0.34%) |
Mar 28, 2017 | 91.58 | 91.69 | 91.16 | 91.63 | 90,889 | +0.09(+0.10%) |
Mar 27, 2017 | 92.12 | 92.24 | 91.19 | 91.54 | 139,787 | -0.40(-0.43%) |
Mar 24, 2017 | 91.52 | 92.18 | 91.43 | 91.94 | 145,731 | +0.41(+0.44%) |
Mar 23, 2017 | 91.70 | 92.32 | 91.29 | 91.53 | 105,209 | -0.16(-0.17%) |
Mar 22, 2017 | 91.58 | 92.19 | 91.40 | 91.69 | 200,162 | +0.34(+0.38%) |
Mar 21, 2017 | 90.23 | 91.67 | 90.19 | 91.35 | 141,849 | +1.12(+1.24%) |
Mar 20, 2017 | 91.02 | 91.24 | 89.99 | 90.23 | 114,804 | -0.65(-0.72%) |
Mar 17, 2017 | 90.52 | 91.34 | 90.50 | 90.88 | 156,089 | +0.57(+0.63%) |
Mar 16, 2017 | 91.06 | 91.14 | 90.12 | 90.31 | 104,159 | -0.93(-1.02%) |
Mar 15, 2017 | 89.98 | 91.65 | 89.98 | 91.24 | 127,725 | +1.58(+1.76%) |
Mar 14, 2017 | 89.78 | 89.94 | 89.46 | 89.66 | 109,792 | -0.19(-0.21%) |
Mar 13, 2017 | 89.58 | 89.89 | 89.48 | 89.86 | 145,795 | +0.28(+0.31%) |
Mar 10, 2017 | 89.33 | 89.64 | 89.02 | 89.58 | 94,616 | +0.71(+0.80%) |
Mar 09, 2017 | 89.06 | 89.39 | 88.78 | 88.86 | 121,742 | -0.22(-0.24%) |
Mar 08, 2017 | 89.74 | 89.78 | 88.97 | 89.08 | 193,329 | -1.33(-1.47%) |
Mar 07, 2017 | 90.43 | 90.68 | 90.20 | 90.41 | 97,776 | -0.06(-0.07%) |
Mar 06, 2017 | 90.63 | 90.68 | 90.19 | 90.47 | 106,211 | -0.22(-0.25%) |
Mar 03, 2017 | 91.00 | 91.08 | 89.98 | 90.70 | 159,560 | -0.28(-0.31%) |
Mar 02, 2017 | 90.19 | 91.54 | 90.02 | 90.98 | 124,070 | +0.63(+0.69%) |