Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 95.80 | 95.80 | 94.40 | 95.21 | 5,785,847 | -0.44(-0.46%) |
May 30, 2017 | 95.01 | 95.85 | 94.78 | 95.65 | 3,427,116 | +0.21(+0.22%) |
May 26, 2017 | 93.92 | 95.60 | 93.69 | 95.44 | 4,520,353 | +1.27(+1.35%) |
May 25, 2017 | 93.24 | 94.39 | 92.87 | 94.17 | 4,511,415 | +1.42(+1.53%) |
May 24, 2017 | 92.62 | 93.26 | 92.23 | 92.75 | 3,461,673 | +0.04(+0.05%) |
May 23, 2017 | 92.68 | 93.10 | 92.10 | 92.71 | 3,183,216 | +0.15(+0.16%) |
May 22, 2017 | 92.31 | 92.80 | 91.69 | 92.56 | 3,522,463 | +0.67(+0.73%) |
May 19, 2017 | 92.20 | 92.82 | 91.71 | 91.89 | 4,194,483 | -0.08(-0.08%) |
May 18, 2017 | 91.11 | 93.24 | 90.56 | 91.97 | 5,407,937 | +0.50(+0.54%) |
May 17, 2017 | 95.29 | 94.62 | 91.32 | 91.47 | 5,178,203 | -3.81(-4.00%) |
May 16, 2017 | 95.90 | 96.00 | 94.94 | 95.29 | 2,991,352 | -0.24(-0.25%) |
May 15, 2017 | 94.91 | 95.74 | 94.86 | 95.53 | 2,886,061 | +0.69(+0.72%) |
May 12, 2017 | 94.13 | 95.11 | 94.13 | 94.84 | 4,205,228 | +0.33(+0.35%) |
May 11, 2017 | 93.56 | 94.96 | 93.35 | 94.51 | 4,470,609 | +0.67(+0.71%) |
May 10, 2017 | 94.53 | 94.53 | 93.54 | 93.84 | 4,136,881 | -0.55(-0.58%) |
May 09, 2017 | 94.31 | 94.96 | 94.02 | 94.39 | 2,823,329 | -0.05(-0.05%) |
May 08, 2017 | 94.76 | 95.11 | 94.21 | 94.44 | 3,991,168 | -0.60(-0.63%) |
May 05, 2017 | 94.93 | 95.07 | 94.53 | 95.05 | 3,586,637 | +0.33(+0.35%) |
May 04, 2017 | 95.47 | 95.80 | 94.53 | 94.71 | 3,061,195 | -0.47(-0.50%) |
May 03, 2017 | 94.99 | 95.47 | 94.72 | 95.18 | 3,141,180 | -0.18(-0.19%) |
May 02, 2017 | 95.93 | 96.38 | 95.23 | 95.36 | 4,450,302 | -0.44(-0.46%) |
May 01, 2017 | 96.51 | 96.73 | 95.80 | 95.80 | 3,364,617 | -0.31(-0.32%) |
Apr 28, 2017 | 97.46 | 97.82 | 95.55 | 96.11 | 4,140,911 | -1.35(-1.38%) |
Apr 27, 2017 | 96.16 | 98.85 | 96.05 | 97.46 | 6,007,023 | +2.88(+3.05%) |
Apr 26, 2017 | 94.90 | 96.11 | 94.28 | 94.57 | 7,343,320 | -0.27(-0.28%) |
Apr 25, 2017 | 93.85 | 95.08 | 93.62 | 94.84 | 4,648,803 | +0.99(+1.05%) |
Apr 24, 2017 | 94.00 | 94.41 | 93.71 | 93.85 | 3,748,682 | +0.90(+0.97%) |
Apr 21, 2017 | 92.88 | 93.38 | 92.39 | 92.95 | 3,662,514 | +0.33(+0.35%) |
Apr 20, 2017 | 92.86 | 93.87 | 92.60 | 92.62 | 4,894,556 | +0.95(+1.04%) |
Apr 19, 2017 | 91.67 | 92.52 | 91.23 | 91.67 | 3,895,887 | +0.47(+0.52%) |
Apr 18, 2017 | 90.55 | 91.57 | 90.30 | 91.20 | 3,223,376 | +0.22(+0.25%) |
Apr 17, 2017 | 90.05 | 91.00 | 89.38 | 90.98 | 3,231,383 | +1.03(+1.15%) |
Apr 13, 2017 | 90.56 | 91.05 | 89.95 | 89.95 | 2,764,052 | -0.68(-0.75%) |
Apr 12, 2017 | 92.78 | 92.82 | 90.55 | 90.62 | 3,548,598 | -1.75(-1.90%) |
Apr 11, 2017 | 92.03 | 92.51 | 91.22 | 92.38 | 2,677,927 | -0.01(-0.01%) |
Apr 10, 2017 | 92.34 | 93.05 | 92.24 | 92.38 | 3,065,732 | +0.51(+0.55%) |
Apr 07, 2017 | 92.14 | 92.52 | 91.48 | 91.88 | 2,568,596 | -0.03(-0.04%) |
Apr 06, 2017 | 89.95 | 92.19 | 89.94 | 91.91 | 5,307,526 | +0.27(+0.29%) |
Apr 05, 2017 | 92.67 | 94.03 | 91.48 | 91.65 | 3,422,668 | -0.38(-0.41%) |
Apr 04, 2017 | 90.74 | 92.06 | 90.25 | 92.02 | 4,013,631 | +1.46(+1.61%) |
Apr 03, 2017 | 91.13 | 91.66 | 90.20 | 90.56 | 3,365,441 | -0.36(-0.40%) |
Mar 31, 2017 | 91.83 | 91.93 | 90.91 | 90.92 | 3,364,666 | -0.88(-0.95%) |
Mar 30, 2017 | 90.77 | 92.24 | 90.41 | 91.80 | 3,449,374 | +1.17(+1.29%) |
Mar 29, 2017 | 89.97 | 91.14 | 89.63 | 90.63 | 3,384,046 | +0.07(+0.08%) |
Mar 28, 2017 | 89.32 | 90.90 | 89.13 | 90.56 | 4,935,892 | +1.27(+1.42%) |
Mar 27, 2017 | 88.33 | 89.72 | 87.91 | 89.29 | 4,440,656 | +0.05(+0.06%) |
Mar 24, 2017 | 89.27 | 89.80 | 88.80 | 89.24 | 3,185,654 | +0.08(+0.09%) |
Mar 23, 2017 | 89.27 | 90.26 | 88.93 | 89.17 | 3,014,417 | -0.16(-0.18%) |
Mar 22, 2017 | 88.89 | 89.70 | 88.48 | 89.33 | 4,777,558 | +0.35(+0.40%) |
Mar 21, 2017 | 90.51 | 90.66 | 88.59 | 88.98 | 4,480,671 | -1.23(-1.36%) |
Mar 20, 2017 | 90.78 | 90.98 | 90.14 | 90.20 | 4,013,010 | -0.78(-0.86%) |
Mar 17, 2017 | 90.50 | 91.04 | 90.22 | 90.98 | 13,274,678 | +0.46(+0.51%) |
Mar 16, 2017 | 90.56 | 91.27 | 90.14 | 90.52 | 4,246,460 | -0.11(-0.12%) |
Mar 15, 2017 | 89.78 | 91.11 | 89.36 | 90.63 | 4,072,649 | +1.04(+1.16%) |
Mar 14, 2017 | 90.95 | 91.23 | 89.55 | 89.59 | 5,013,542 | -1.79(-1.95%) |
Mar 13, 2017 | 91.30 | 91.67 | 90.95 | 91.38 | 4,094,403 | +0.15(+0.16%) |
Mar 10, 2017 | 91.76 | 91.84 | 90.75 | 91.23 | 3,863,056 | +0.09(+0.09%) |
Mar 09, 2017 | 91.69 | 91.86 | 90.77 | 91.15 | 4,812,536 | -0.45(-0.50%) |
Mar 08, 2017 | 93.02 | 93.11 | 91.35 | 91.60 | 4,031,360 | -1.42(-1.52%) |
Mar 07, 2017 | 93.65 | 94.02 | 92.85 | 93.02 | 3,880,541 | -0.92(-0.98%) |
Mar 06, 2017 | 93.36 | 94.12 | 93.14 | 93.94 | 3,482,095 | +0.35(+0.38%) |
Mar 03, 2017 | 93.64 | 93.81 | 92.92 | 93.59 | 2,685,029 | -0.03(-0.03%) |
Mar 02, 2017 | 94.47 | 94.63 | 93.49 | 93.61 | 3,191,796 | -0.91(-0.96%) |