Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 97.90 | 97.91 | 97.32 | 97.70 | 2,967,416 | -0.11(-0.11%) |
May 30, 2017 | 97.82 | 98.01 | 97.69 | 97.81 | 3,075,472 | -0.28(-0.29%) |
May 26, 2017 | 98.01 | 98.15 | 97.95 | 98.09 | 1,731,880 | -0.03(-0.03%) |
May 25, 2017 | 98.24 | 98.42 | 97.99 | 98.12 | 1,302,380 | +0.15(+0.16%) |
May 24, 2017 | 98.07 | 98.07 | 97.72 | 97.96 | 1,806,171 | +0.03(+0.03%) |
May 23, 2017 | 97.78 | 98.04 | 97.58 | 97.93 | 1,324,959 | +0.33(+0.34%) |
May 22, 2017 | 97.42 | 97.66 | 97.26 | 97.60 | 1,716,141 | +0.43(+0.44%) |
May 19, 2017 | 96.65 | 97.52 | 96.62 | 97.17 | 1,976,441 | +0.73(+0.76%) |
May 18, 2017 | 96.05 | 96.84 | 95.87 | 96.44 | 2,677,017 | +0.14(+0.14%) |
May 17, 2017 | 97.13 | 97.30 | 96.24 | 96.30 | 3,682,204 | -1.63(-1.66%) |
May 16, 2017 | 98.22 | 98.30 | 97.78 | 97.93 | 1,510,806 | -0.13(-0.13%) |
May 15, 2017 | 97.68 | 98.21 | 97.68 | 98.06 | 1,517,816 | +0.63(+0.65%) |
May 12, 2017 | 97.55 | 97.62 | 97.26 | 97.43 | 1,271,568 | -0.32(-0.33%) |
May 11, 2017 | 97.86 | 97.96 | 97.30 | 97.75 | 2,493,499 | -0.31(-0.31%) |
May 10, 2017 | 97.73 | 98.09 | 97.71 | 98.06 | 2,247,461 | +0.29(+0.30%) |
May 09, 2017 | 98.18 | 98.19 | 97.55 | 97.77 | 1,684,667 | -0.28(-0.29%) |
May 08, 2017 | 98.13 | 98.25 | 97.90 | 98.05 | 5,813,498 | -0.12(-0.12%) |
May 05, 2017 | 97.84 | 98.18 | 97.71 | 98.17 | 1,807,519 | +0.52(+0.53%) |
May 04, 2017 | 97.96 | 97.96 | 97.25 | 97.65 | 2,175,669 | -0.19(-0.19%) |
May 03, 2017 | 97.61 | 97.91 | 97.46 | 97.84 | 1,766,383 | +0.06(+0.06%) |
May 02, 2017 | 97.97 | 98.05 | 97.61 | 97.78 | 2,221,446 | -0.14(-0.15%) |
May 01, 2017 | 97.96 | 98.17 | 97.70 | 97.92 | 1,901,420 | +0.06(+0.06%) |
Apr 28, 2017 | 98.37 | 98.39 | 97.79 | 97.86 | 4,686,495 | -0.47(-0.48%) |
Apr 27, 2017 | 98.60 | 98.60 | 98.01 | 98.33 | 2,078,817 | -0.24(-0.24%) |
Apr 26, 2017 | 98.56 | 99.13 | 98.43 | 98.57 | 2,738,167 | -0.05(-0.05%) |
Apr 25, 2017 | 98.39 | 98.77 | 98.34 | 98.62 | 1,804,415 | +0.61(+0.63%) |
Apr 24, 2017 | 97.96 | 98.15 | 97.78 | 98.01 | 1,727,323 | +1.08(+1.12%) |
Apr 21, 2017 | 97.27 | 97.40 | 96.78 | 96.92 | 1,715,795 | -0.49(-0.50%) |
Apr 20, 2017 | 96.79 | 97.60 | 96.72 | 97.41 | 1,745,211 | +0.74(+0.77%) |
Apr 19, 2017 | 97.26 | 97.42 | 96.51 | 96.67 | 2,021,985 | -0.32(-0.33%) |
Apr 18, 2017 | 96.97 | 97.23 | 96.59 | 96.98 | 9,091,492 | -0.35(-0.36%) |
Apr 17, 2017 | 96.78 | 97.34 | 96.51 | 97.33 | 2,324,466 | +0.84(+0.88%) |
Apr 13, 2017 | 97.13 | 97.45 | 96.49 | 96.49 | 2,482,651 | -0.89(-0.91%) |
Apr 12, 2017 | 97.76 | 97.80 | 97.22 | 97.38 | 2,007,073 | -0.49(-0.50%) |
Apr 11, 2017 | 97.64 | 103.42 | 97.07 | 97.86 | 3,011,303 | +0.01(+0.01%) |
Apr 10, 2017 | 97.90 | 98.28 | 97.62 | 97.85 | 2,073,369 | +0.09(+0.09%) |
Apr 07, 2017 | 97.84 | 98.19 | 97.61 | 97.77 | 2,466,149 | -0.18(-0.18%) |
Apr 06, 2017 | 97.61 | 98.23 | 97.36 | 97.95 | 3,812,884 | +0.39(+0.40%) |
Apr 05, 2017 | 98.38 | 98.86 | 97.48 | 97.55 | 3,051,277 | -0.40(-0.41%) |
Apr 04, 2017 | 97.66 | 97.98 | 97.50 | 97.96 | 1,542,326 | +0.16(+0.17%) |
Apr 03, 2017 | 98.07 | 98.12 | 97.14 | 97.79 | 2,786,049 | -0.26(-0.26%) |
Mar 31, 2017 | 98.20 | 98.38 | 98.01 | 98.05 | 2,878,434 | -0.28(-0.29%) |
Mar 30, 2017 | 97.90 | 98.44 | 97.72 | 98.33 | 2,085,426 | +0.47(+0.48%) |
Mar 29, 2017 | 97.67 | 98.02 | 97.46 | 97.86 | 1,717,540 | +0.07(+0.07%) |
Mar 28, 2017 | 96.85 | 98.00 | 96.80 | 97.79 | 1,789,884 | +0.86(+0.89%) |
Mar 27, 2017 | 96.27 | 97.07 | 96.10 | 96.93 | 2,528,044 | -0.29(-0.30%) |
Mar 24, 2017 | 97.49 | 97.73 | 96.81 | 97.22 | 2,835,591 | -0.10(-0.11%) |
Mar 23, 2017 | 97.19 | 97.95 | 97.11 | 97.33 | 2,657,682 | +0.01(+0.01%) |
Mar 22, 2017 | 97.16 | 97.48 | 96.88 | 97.32 | 2,442,833 | +0.02(+0.02%) |
Mar 21, 2017 | 98.98 | 99.02 | 97.18 | 97.30 | 3,399,254 | -1.40(-1.42%) |
Mar 20, 2017 | 98.87 | 98.97 | 98.56 | 98.70 | 2,659,421 | -0.29(-0.29%) |
Mar 17, 2017 | 99.45 | 99.47 | 98.99 | 98.99 | 1,836,913 | -0.26(-0.27%) |
Mar 16, 2017 | 99.51 | 99.65 | 99.13 | 99.25 | 1,665,713 | -0.13(-0.13%) |
Mar 15, 2017 | 98.69 | 99.62 | 98.67 | 99.38 | 3,347,535 | +0.87(+0.89%) |
Mar 14, 2017 | 98.52 | 98.53 | 98.06 | 98.50 | 2,734,244 | -0.39(-0.39%) |
Mar 13, 2017 | 98.82 | 98.98 | 98.69 | 98.90 | 2,879,451 | +0.02(+0.02%) |
Mar 10, 2017 | 99.02 | 99.16 | 98.39 | 98.88 | 1,973,741 | +0.31(+0.32%) |
Mar 09, 2017 | 98.50 | 98.83 | 98.11 | 98.56 | 2,786,093 | +0.07(+0.07%) |
Mar 08, 2017 | 99.13 | 99.29 | 98.44 | 98.50 | 1,763,219 | -0.52(-0.52%) |
Mar 07, 2017 | 99.26 | 99.33 | 98.94 | 99.01 | 2,438,594 | -0.39(-0.39%) |
Mar 06, 2017 | 99.33 | 99.56 | 99.09 | 99.40 | 2,115,958 | -0.34(-0.34%) |
Mar 03, 2017 | 99.66 | 99.86 | 99.57 | 99.74 | 2,368,404 | +0.02(+0.02%) |
Mar 02, 2017 | 100.45 | 100.45 | 99.70 | 99.73 | 1,813,127 | -0.78(-0.78%) |