Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 95.53 | 95.53 | 95.06 | 95.28 | 526,778 | -0.15(-0.16%) |
May 30, 2017 | 95.33 | 95.54 | 95.29 | 95.43 | 243,581 | -0.04(-0.04%) |
May 26, 2017 | 95.41 | 95.51 | 95.35 | 95.47 | 174,859 | +0.01(+0.01%) |
May 25, 2017 | 95.22 | 95.59 | 95.18 | 95.46 | 528,051 | +0.39(+0.41%) |
May 24, 2017 | 94.99 | 95.09 | 94.78 | 95.06 | 248,497 | +0.21(+0.23%) |
May 23, 2017 | 94.76 | 94.92 | 94.68 | 94.85 | 506,849 | +0.26(+0.27%) |
May 22, 2017 | 94.40 | 94.64 | 94.32 | 94.59 | 236,023 | +0.45(+0.48%) |
May 19, 2017 | 93.82 | 94.45 | 93.82 | 94.14 | 397,976 | +0.54(+0.57%) |
May 18, 2017 | 93.12 | 94.00 | 93.12 | 93.60 | 875,505 | +0.31(+0.33%) |
May 17, 2017 | 94.25 | 94.40 | 93.22 | 93.29 | 1,077,106 | -1.71(-1.80%) |
May 16, 2017 | 95.14 | 95.22 | 94.88 | 95.00 | 1,501,267 | -0.03(-0.03%) |
May 15, 2017 | 94.81 | 95.06 | 94.72 | 95.03 | 327,016 | +0.40(+0.42%) |
May 12, 2017 | 94.58 | 94.63 | 94.44 | 94.63 | 206,583 | -0.05(-0.06%) |
May 11, 2017 | 94.63 | 94.69 | 94.21 | 94.68 | 348,745 | -0.12(-0.13%) |
May 10, 2017 | 94.77 | 94.81 | 94.56 | 94.81 | 221,562 | -0.06(-0.07%) |
May 09, 2017 | 95.14 | 95.22 | 94.70 | 94.87 | 468,771 | -0.19(-0.20%) |
May 08, 2017 | 94.97 | 95.06 | 94.80 | 95.06 | 259,510 | +0.13(+0.14%) |
May 05, 2017 | 94.81 | 94.92 | 94.56 | 94.92 | 433,348 | +0.27(+0.28%) |
May 04, 2017 | 94.74 | 94.78 | 94.35 | 94.65 | 612,006 | +0.04(+0.04%) |
May 03, 2017 | 94.40 | 94.72 | 94.30 | 94.62 | 708,190 | +0.01(+0.01%) |
May 02, 2017 | 94.63 | 94.72 | 94.47 | 94.61 | 534,040 | +0.03(+0.03%) |
May 01, 2017 | 94.50 | 94.81 | 94.42 | 94.58 | 402,642 | +0.24(+0.26%) |
Apr 28, 2017 | 94.58 | 94.58 | 94.26 | 94.34 | 497,652 | -0.02(-0.02%) |
Apr 27, 2017 | 94.40 | 94.49 | 94.15 | 94.36 | 286,618 | +0.10(+0.10%) |
Apr 26, 2017 | 94.37 | 94.71 | 94.26 | 94.26 | 844,590 | -0.10(-0.10%) |
Apr 25, 2017 | 94.10 | 94.52 | 94.10 | 94.36 | 455,376 | +0.63(+0.68%) |
Apr 24, 2017 | 93.66 | 93.85 | 93.57 | 93.73 | 700,516 | +1.00(+1.08%) |
Apr 21, 2017 | 92.96 | 93.05 | 92.56 | 92.73 | 494,184 | -0.29(-0.32%) |
Apr 20, 2017 | 92.58 | 93.26 | 92.47 | 93.02 | 1,270,322 | +0.66(+0.71%) |
Apr 19, 2017 | 92.91 | 92.99 | 92.25 | 92.36 | 499,287 | -0.29(-0.31%) |
Apr 18, 2017 | 92.61 | 92.87 | 92.37 | 92.65 | 467,622 | -0.22(-0.24%) |
Apr 17, 2017 | 92.24 | 92.90 | 92.24 | 92.87 | 466,606 | +0.78(+0.84%) |
Apr 13, 2017 | 92.58 | 92.86 | 92.09 | 92.09 | 714,362 | -0.67(-0.72%) |
Apr 12, 2017 | 92.89 | 92.98 | 92.58 | 92.76 | 901,586 | -0.21(-0.23%) |
Apr 11, 2017 | 93.04 | 93.14 | 92.38 | 92.98 | 530,904 | -0.20(-0.21%) |
Apr 10, 2017 | 93.23 | 93.57 | 92.99 | 93.17 | 448,371 | -0.01(-0.01%) |
Apr 07, 2017 | 93.21 | 93.51 | 92.99 | 93.18 | 450,877 | -0.09(-0.10%) |
Apr 06, 2017 | 93.27 | 93.57 | 93.06 | 93.27 | 378,392 | +0.07(+0.08%) |
Apr 05, 2017 | 93.83 | 94.21 | 93.15 | 93.20 | 828,683 | -0.34(-0.36%) |
Apr 04, 2017 | 93.17 | 93.55 | 93.08 | 93.54 | 434,109 | +0.16(+0.17%) |
Apr 03, 2017 | 93.40 | 93.53 | 92.78 | 93.38 | 864,402 | -0.02(-0.02%) |
Mar 31, 2017 | 93.57 | 93.72 | 93.39 | 93.40 | 511,266 | -0.29(-0.31%) |
Mar 30, 2017 | 93.37 | 93.77 | 93.26 | 93.69 | 461,325 | +0.29(+0.32%) |
Mar 29, 2017 | 93.24 | 93.48 | 93.13 | 93.40 | 305,724 | +0.06(+0.07%) |
Mar 28, 2017 | 92.58 | 93.55 | 92.50 | 93.33 | 579,118 | +0.64(+0.69%) |
Mar 27, 2017 | 92.00 | 92.81 | 91.90 | 92.69 | 583,770 | -0.10(-0.11%) |
Mar 24, 2017 | 93.06 | 93.25 | 92.45 | 92.79 | 972,824 | -0.14(-0.15%) |
Mar 23, 2017 | 92.94 | 93.37 | 92.74 | 92.93 | 805,583 | -0.12(-0.12%) |
Mar 22, 2017 | 92.90 | 93.20 | 92.63 | 93.04 | 794,999 | +0.06(+0.07%) |
Mar 21, 2017 | 94.29 | 94.39 | 92.88 | 92.98 | 974,026 | -1.07(-1.13%) |
Mar 20, 2017 | 94.17 | 94.29 | 93.90 | 94.05 | 365,661 | -0.13(-0.14%) |
Mar 17, 2017 | 94.56 | 94.56 | 94.16 | 94.18 | 605,471 | -0.24(-0.25%) |
Mar 16, 2017 | 94.63 | 94.65 | 94.24 | 94.42 | 398,524 | -0.08(-0.08%) |
Mar 15, 2017 | 94.04 | 94.67 | 93.97 | 94.50 | 791,741 | +0.65(+0.69%) |
Mar 14, 2017 | 93.90 | 93.97 | 93.62 | 93.85 | 1,283,483 | -0.26(-0.27%) |
Mar 13, 2017 | 94.13 | 94.21 | 93.97 | 94.11 | 372,164 | -0.07(-0.08%) |
Mar 10, 2017 | 94.32 | 94.32 | 93.82 | 94.18 | 380,305 | +0.28(+0.29%) |
Mar 09, 2017 | 93.77 | 93.97 | 93.48 | 93.90 | 463,768 | +0.20(+0.22%) |
Mar 08, 2017 | 93.94 | 94.05 | 93.65 | 93.70 | 402,679 | -0.10(-0.10%) |
Mar 07, 2017 | 93.83 | 94.05 | 93.73 | 93.80 | 332,999 | -0.25(-0.26%) |
Mar 06, 2017 | 93.93 | 94.17 | 93.74 | 94.05 | 390,484 | -0.20(-0.22%) |
Mar 03, 2017 | 94.16 | 94.31 | 94.00 | 94.25 | 763,854 | +0.05(+0.06%) |
Mar 02, 2017 | 94.59 | 94.59 | 94.14 | 94.20 | 425,879 | -0.46(-0.49%) |