Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 101.28 | 101.92 | 100.69 | 101.89 | 3,184,028 | +0.86(+0.85%) |
May 30, 2017 | 100.94 | 101.50 | 100.71 | 101.03 | 2,249,556 | -0.15(-0.15%) |
May 26, 2017 | 100.98 | 101.75 | 100.85 | 101.18 | 1,896,241 | +0.35(+0.35%) |
May 25, 2017 | 100.33 | 101.70 | 100.33 | 100.83 | 5,455,104 | +0.61(+0.61%) |
May 24, 2017 | 100.28 | 100.42 | 99.86 | 100.21 | 1,749,287 | +0.37(+0.37%) |
May 23, 2017 | 98.55 | 99.87 | 98.31 | 99.84 | 3,029,911 | +1.20(+1.22%) |
May 22, 2017 | 97.42 | 98.75 | 97.19 | 98.64 | 2,130,335 | +1.33(+1.36%) |
May 19, 2017 | 97.08 | 97.72 | 96.89 | 97.32 | 2,089,151 | +0.27(+0.28%) |
May 18, 2017 | 96.66 | 98.16 | 96.29 | 97.04 | 3,711,579 | +0.40(+0.41%) |
May 17, 2017 | 97.55 | 97.58 | 96.60 | 96.64 | 2,054,075 | -1.47(-1.50%) |
May 16, 2017 | 98.60 | 98.61 | 97.58 | 98.11 | 2,550,041 | -0.07(-0.07%) |
May 15, 2017 | 96.61 | 98.44 | 96.47 | 98.18 | 2,561,563 | +1.52(+1.57%) |
May 12, 2017 | 96.96 | 97.27 | 96.28 | 96.66 | 2,075,349 | -0.35(-0.36%) |
May 11, 2017 | 97.25 | 97.76 | 96.77 | 97.01 | 1,719,772 | -0.40(-0.41%) |
May 10, 2017 | 96.55 | 97.58 | 95.96 | 97.40 | 2,767,593 | +0.70(+0.72%) |
May 09, 2017 | 95.48 | 97.38 | 93.73 | 96.71 | 7,124,348 | +5.78(+6.36%) |
May 08, 2017 | 91.60 | 92.04 | 90.47 | 90.92 | 4,189,724 | -0.64(-0.70%) |
May 05, 2017 | 91.72 | 91.72 | 91.27 | 91.56 | 3,220,569 | +0.16(+0.18%) |
May 04, 2017 | 91.70 | 91.87 | 91.20 | 91.40 | 2,725,115 | -0.10(-0.11%) |
May 03, 2017 | 91.70 | 91.81 | 91.10 | 91.51 | 2,530,198 | -0.10(-0.11%) |
May 02, 2017 | 90.50 | 91.68 | 90.33 | 91.61 | 2,631,808 | +1.43(+1.59%) |
May 01, 2017 | 89.37 | 90.63 | 89.12 | 90.18 | 1,776,453 | +1.09(+1.23%) |
Apr 28, 2017 | 90.49 | 90.59 | 88.40 | 89.08 | 3,031,351 | -1.25(-1.38%) |
Apr 27, 2017 | 90.87 | 90.98 | 90.03 | 90.33 | 3,874,326 | -0.53(-0.58%) |
Apr 26, 2017 | 89.21 | 91.35 | 89.03 | 90.86 | 3,831,078 | +1.63(+1.83%) |
Apr 25, 2017 | 89.41 | 88.45 | 89.22 | 1,735,977 | +0.99(+1.12%) | |
Apr 24, 2017 | 88.36 | 88.59 | 87.88 | 88.23 | 2,209,951 | +0.99(+1.14%) |
Apr 21, 2017 | 87.53 | 87.70 | 87.03 | 87.24 | 2,672,472 | -0.28(-0.32%) |
Apr 20, 2017 | 86.76 | 87.72 | 85.54 | 87.53 | 2,960,205 | +1.21(+1.40%) |
Apr 19, 2017 | 86.88 | 87.20 | 86.03 | 86.32 | 2,147,170 | -0.50(-0.58%) |
Apr 18, 2017 | 86.41 | 87.03 | 84.91 | 86.82 | 3,288,299 | +0.07(+0.08%) |
Apr 17, 2017 | 86.71 | 86.78 | 86.42 | 86.75 | 1,360,932 | +0.38(+0.44%) |
Apr 13, 2017 | 86.52 | 86.91 | 86.16 | 86.37 | 2,379,433 | -0.19(-0.22%) |
Apr 12, 2017 | 86.78 | 86.80 | 85.74 | 86.56 | 3,621,337 | +0.33(+0.38%) |
Apr 11, 2017 | 86.01 | 86.41 | 85.66 | 86.23 | 2,895,978 | +0.32(+0.37%) |
Apr 10, 2017 | 85.89 | 86.53 | 85.53 | 85.91 | 2,281,907 | -0.14(-0.16%) |
Apr 07, 2017 | 86.54 | 86.54 | 85.15 | 86.05 | 3,131,745 | -0.53(-0.61%) |
Apr 06, 2017 | 86.70 | 86.94 | 85.92 | 86.58 | 2,667,022 | -0.18(-0.21%) |
Apr 05, 2017 | 87.55 | 87.95 | 86.37 | 86.76 | 2,847,765 | -0.48(-0.55%) |
Apr 04, 2017 | 87.43 | 87.73 | 86.73 | 87.24 | 3,283,665 | -0.26(-0.30%) |
Apr 03, 2017 | 88.95 | 89.19 | 86.87 | 87.51 | 3,853,468 | -1.35(-1.52%) |
Mar 31, 2017 | 89.25 | 89.61 | 88.68 | 88.86 | 2,405,722 | -0.43(-0.49%) |
Mar 30, 2017 | 89.06 | 90.03 | 89.06 | 89.29 | 2,203,136 | +0.05(+0.05%) |
Mar 29, 2017 | 88.70 | 89.35 | 88.55 | 89.24 | 1,762,903 | +0.09(+0.11%) |
Mar 28, 2017 | 87.90 | 89.62 | 87.74 | 89.15 | 2,392,151 | +1.25(+1.42%) |
Mar 27, 2017 | 87.73 | 88.24 | 87.23 | 87.90 | 2,280,605 | -0.31(-0.35%) |
Mar 24, 2017 | 88.21 | 88.55 | 87.98 | 88.21 | 2,411,184 | +0.34(+0.39%) |
Mar 23, 2017 | 86.93 | 88.39 | 86.87 | 87.87 | 4,937,562 | +0.94(+1.09%) |
Mar 22, 2017 | 84.22 | 87.03 | 84.02 | 86.93 | 4,812,200 | +2.87(+3.41%) |
Mar 21, 2017 | 84.93 | 86.39 | 83.66 | 84.06 | 5,814,870 | +0.40(+0.47%) |
Mar 20, 2017 | 83.35 | 84.19 | 83.32 | 83.67 | 2,329,766 | +0.33(+0.40%) |
Mar 17, 2017 | 83.39 | 83.49 | 82.92 | 83.34 | 3,195,862 | +0.25(+0.31%) |
Mar 16, 2017 | 82.86 | 83.50 | 82.41 | 83.08 | 1,957,061 | +0.23(+0.27%) |
Mar 15, 2017 | 81.78 | 83.11 | 81.77 | 82.86 | 2,132,647 | +1.46(+1.80%) |
Mar 14, 2017 | 81.95 | 81.95 | 81.37 | 81.39 | 2,182,246 | -0.72(-0.87%) |
Mar 13, 2017 | 81.69 | 82.16 | 81.53 | 82.11 | 2,370,153 | +0.39(+0.47%) |
Mar 10, 2017 | 82.06 | 82.10 | 81.17 | 81.72 | 2,318,490 | +0.29(+0.36%) |
Mar 09, 2017 | 81.55 | 82.19 | 81.19 | 81.43 | 2,020,579 | -0.08(-0.09%) |
Mar 08, 2017 | 81.09 | 81.81 | 80.79 | 81.51 | 2,871,528 | +0.23(+0.28%) |
Mar 07, 2017 | 81.76 | 81.93 | 81.07 | 81.28 | 2,023,507 | -0.54(-0.66%) |
Mar 06, 2017 | 81.69 | 82.11 | 81.19 | 81.82 | 2,233,233 | -0.07(-0.08%) |
Mar 03, 2017 | 82.40 | 82.74 | 81.53 | 81.88 | 2,185,174 | -0.69(-0.83%) |
Mar 02, 2017 | 83.21 | 83.23 | 82.29 | 82.57 | 3,144,523 | -0.92(-1.10%) |