Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 93.44 | 93.89 | 92.65 | 93.69 | 4,881,783 | +0.48(+0.51%) |
May 30, 2017 | 94.42 | 94.58 | 93.01 | 93.21 | 2,913,273 | -1.29(-1.36%) |
May 26, 2017 | 94.99 | 95.42 | 94.44 | 94.50 | 1,890,858 | -0.75(-0.79%) |
May 25, 2017 | 96.06 | 96.06 | 95.24 | 95.25 | 2,315,808 | -0.21(-0.22%) |
May 24, 2017 | 95.40 | 95.65 | 94.52 | 95.46 | 2,189,831 | +0.07(+0.07%) |
May 23, 2017 | 95.57 | 95.65 | 94.98 | 95.39 | 2,018,415 | -0.12(-0.12%) |
May 22, 2017 | 95.25 | 95.56 | 94.70 | 95.51 | 2,673,757 | +0.29(+0.30%) |
May 19, 2017 | 96.14 | 96.63 | 95.12 | 95.23 | 2,053,030 | -0.60(-0.62%) |
May 18, 2017 | 94.76 | 96.23 | 94.72 | 95.82 | 2,317,958 | +1.21(+1.28%) |
May 17, 2017 | 95.80 | 96.07 | 94.54 | 94.62 | 3,564,073 | -2.20(-2.27%) |
May 16, 2017 | 96.57 | 96.94 | 96.19 | 96.82 | 1,570,358 | +0.39(+0.40%) |
May 15, 2017 | 96.13 | 96.69 | 95.94 | 96.43 | 1,712,298 | +0.41(+0.43%) |
May 12, 2017 | 95.59 | 96.34 | 95.31 | 96.02 | 1,588,197 | +0.43(+0.45%) |
May 11, 2017 | 95.51 | 95.82 | 94.58 | 95.59 | 3,270,767 | -0.10(-0.11%) |
May 10, 2017 | 95.98 | 95.98 | 94.80 | 95.70 | 2,283,182 | -0.35(-0.36%) |
May 09, 2017 | 95.18 | 96.13 | 95.05 | 96.05 | 2,696,163 | +1.15(+1.21%) |
May 08, 2017 | 96.58 | 96.88 | 94.70 | 94.90 | 4,114,527 | -2.10(-2.17%) |
May 05, 2017 | 97.78 | 97.92 | 96.52 | 97.00 | 2,146,920 | -0.85(-0.86%) |
May 04, 2017 | 97.47 | 98.03 | 97.22 | 97.85 | 3,227,978 | +0.69(+0.71%) |
May 03, 2017 | 97.46 | 97.62 | 96.77 | 97.16 | 1,929,155 | -0.63(-0.65%) |
May 02, 2017 | 98.36 | 98.64 | 97.30 | 97.79 | 2,896,427 | -0.36(-0.37%) |
May 01, 2017 | 97.77 | 98.35 | 97.48 | 98.16 | 2,553,335 | +0.57(+0.58%) |
Apr 28, 2017 | 97.18 | 97.80 | 96.94 | 97.58 | 1,738,178 | +0.37(+0.38%) |
Apr 27, 2017 | 97.05 | 97.65 | 96.54 | 97.22 | 2,048,961 | +0.04(+0.04%) |
Apr 26, 2017 | 96.93 | 97.46 | 96.71 | 97.18 | 2,604,063 | +0.28(+0.29%) |
Apr 25, 2017 | 96.44 | 97.37 | 96.37 | 96.90 | 3,483,238 | +1.25(+1.31%) |
Apr 24, 2017 | 95.29 | 95.87 | 95.02 | 95.65 | 2,788,345 | +1.39(+1.48%) |
Apr 21, 2017 | 95.38 | 95.38 | 93.97 | 94.26 | 3,264,789 | -0.93(-0.98%) |
Apr 20, 2017 | 95.08 | 95.42 | 94.26 | 95.19 | 2,718,462 | +0.49(+0.52%) |
Apr 19, 2017 | 94.62 | 95.32 | 94.32 | 94.70 | 2,098,226 | +0.39(+0.41%) |
Apr 18, 2017 | 94.96 | 95.12 | 93.74 | 94.32 | 2,865,441 | -0.95(-1.00%) |
Apr 17, 2017 | 95.08 | 95.46 | 94.66 | 95.27 | 1,487,002 | -0.00(-0.00%) |
Apr 13, 2017 | 94.37 | 95.65 | 94.37 | 95.27 | 2,363,990 | +0.64(+0.67%) |
Apr 12, 2017 | 94.86 | 95.09 | 94.22 | 94.64 | 1,498,050 | +0.09(+0.10%) |
Apr 11, 2017 | 94.73 | 95.24 | 93.72 | 94.55 | 2,327,923 | -0.33(-0.35%) |
Apr 10, 2017 | 95.24 | 95.83 | 94.82 | 94.88 | 1,460,269 | -0.37(-0.39%) |
Apr 07, 2017 | 94.33 | 95.46 | 94.19 | 95.25 | 2,415,560 | +0.75(+0.80%) |
Apr 06, 2017 | 94.32 | 94.78 | 93.83 | 94.50 | 2,270,185 | +0.26(+0.28%) |
Apr 05, 2017 | 95.58 | 96.11 | 93.96 | 94.23 | 2,715,104 | -1.30(-1.37%) |
Apr 04, 2017 | 95.06 | 95.90 | 95.06 | 95.54 | 1,760,983 | +0.14(+0.14%) |
Apr 03, 2017 | 96.40 | 96.91 | 95.34 | 95.40 | 2,121,010 | -0.75(-0.78%) |
Mar 31, 2017 | 96.19 | 96.50 | 95.79 | 96.15 | 2,079,498 | -0.04(-0.04%) |
Mar 30, 2017 | 96.85 | 96.91 | 95.78 | 96.19 | 1,999,559 | -0.34(-0.35%) |
Mar 29, 2017 | 96.34 | 97.27 | 96.08 | 96.53 | 2,730,976 | +0.79(+0.83%) |
Mar 28, 2017 | 96.51 | 96.68 | 95.35 | 95.74 | 2,410,204 | -0.37(-0.39%) |
Mar 27, 2017 | 93.99 | 96.36 | 93.98 | 96.11 | 3,697,544 | +1.01(+1.06%) |
Mar 24, 2017 | 94.69 | 95.47 | 94.57 | 95.10 | 3,434,839 | +0.38(+0.40%) |
Mar 23, 2017 | 94.74 | 95.73 | 94.50 | 94.72 | 2,186,584 | -0.30(-0.32%) |
Mar 22, 2017 | 94.74 | 95.17 | 94.23 | 95.02 | 4,867,531 | +0.51(+0.54%) |
Mar 21, 2017 | 97.73 | 97.73 | 94.40 | 94.51 | 7,878,995 | -2.69(-2.77%) |
Mar 20, 2017 | 96.67 | 97.54 | 96.62 | 97.20 | 2,446,124 | +0.43(+0.44%) |
Mar 17, 2017 | 96.28 | 97.37 | 96.23 | 96.78 | 5,193,490 | -1.08(-1.11%) |
Mar 16, 2017 | 98.98 | 99.00 | 97.39 | 97.86 | 4,446,123 | -1.26(-1.27%) |
Mar 15, 2017 | 97.88 | 99.52 | 97.76 | 99.12 | 3,620,607 | +1.46(+1.49%) |
Mar 14, 2017 | 98.08 | 98.32 | 97.48 | 97.67 | 2,946,537 | -0.86(-0.87%) |
Mar 13, 2017 | 98.82 | 98.82 | 97.76 | 98.52 | 2,516,528 | +0.00(+0.00%) |
Mar 10, 2017 | 98.57 | 98.64 | 97.22 | 98.52 | 4,449,418 | +0.61(+0.63%) |
Mar 09, 2017 | 97.31 | 98.29 | 96.95 | 97.91 | 2,625,377 | +0.35(+0.36%) |
Mar 08, 2017 | 96.49 | 98.38 | 96.49 | 97.55 | 4,551,432 | +0.86(+0.89%) |
Mar 07, 2017 | 97.11 | 97.62 | 96.36 | 96.70 | 5,739,725 | -1.57(-1.60%) |
Mar 06, 2017 | 98.60 | 98.82 | 97.64 | 98.27 | 3,224,948 | -0.87(-0.88%) |
Mar 03, 2017 | 97.85 | 99.22 | 97.85 | 99.14 | 3,064,258 | +0.88(+0.90%) |
Mar 02, 2017 | 98.84 | 99.55 | 98.04 | 98.26 | 4,178,592 | -0.38(-0.38%) |