Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 95.51 | 95.51 | 95.05 | 95.26 | 526,860 | -0.15(-0.16%) |
May 30, 2017 | 95.32 | 95.52 | 95.27 | 95.42 | 243,619 | -0.04(-0.04%) |
May 26, 2017 | 95.40 | 95.50 | 95.33 | 95.45 | 174,886 | +0.01(+0.01%) |
May 25, 2017 | 95.21 | 95.58 | 95.17 | 95.44 | 528,134 | +0.39(+0.41%) |
May 24, 2017 | 94.98 | 95.08 | 94.76 | 95.05 | 248,536 | +0.21(+0.23%) |
May 23, 2017 | 94.75 | 94.91 | 94.67 | 94.84 | 506,929 | +0.26(+0.27%) |
May 22, 2017 | 94.38 | 94.62 | 94.30 | 94.58 | 236,060 | +0.45(+0.48%) |
May 19, 2017 | 93.81 | 94.43 | 93.80 | 94.12 | 398,038 | +0.54(+0.57%) |
May 18, 2017 | 93.11 | 93.99 | 93.11 | 93.59 | 875,642 | +0.31(+0.33%) |
May 17, 2017 | 94.24 | 94.39 | 93.20 | 93.27 | 1,077,274 | -1.71(-1.80%) |
May 16, 2017 | 95.12 | 95.21 | 94.86 | 94.99 | 1,501,502 | -0.03(-0.03%) |
May 15, 2017 | 94.79 | 95.04 | 94.70 | 95.01 | 327,067 | +0.40(+0.42%) |
May 12, 2017 | 94.57 | 94.61 | 94.43 | 94.61 | 206,615 | -0.05(-0.06%) |
May 11, 2017 | 94.61 | 94.67 | 94.19 | 94.67 | 348,800 | -0.12(-0.13%) |
May 10, 2017 | 94.76 | 94.79 | 94.54 | 94.79 | 221,597 | -0.06(-0.07%) |
May 09, 2017 | 95.12 | 95.21 | 94.68 | 94.85 | 468,845 | -0.19(-0.20%) |
May 08, 2017 | 94.95 | 95.04 | 94.78 | 95.04 | 259,551 | +0.13(+0.14%) |
May 05, 2017 | 94.80 | 94.91 | 94.55 | 94.91 | 433,416 | +0.27(+0.28%) |
May 04, 2017 | 94.73 | 94.76 | 94.34 | 94.64 | 612,102 | +0.04(+0.04%) |
May 03, 2017 | 94.39 | 94.70 | 94.28 | 94.60 | 708,300 | +0.01(+0.01%) |
May 02, 2017 | 94.61 | 94.70 | 94.45 | 94.59 | 534,123 | +0.03(+0.03%) |
May 01, 2017 | 94.49 | 94.79 | 94.41 | 94.57 | 402,705 | +0.24(+0.26%) |
Apr 28, 2017 | 94.57 | 94.57 | 94.25 | 94.33 | 497,730 | -0.02(-0.02%) |
Apr 27, 2017 | 94.38 | 94.48 | 94.13 | 94.34 | 286,662 | +0.10(+0.10%) |
Apr 26, 2017 | 94.35 | 94.69 | 94.25 | 94.25 | 844,722 | -0.10(-0.10%) |
Apr 25, 2017 | 94.09 | 94.51 | 94.09 | 94.34 | 455,447 | +0.63(+0.68%) |
Apr 24, 2017 | 93.65 | 93.84 | 93.55 | 93.71 | 700,626 | +1.00(+1.08%) |
Apr 21, 2017 | 92.94 | 93.04 | 92.54 | 92.71 | 494,261 | -0.29(-0.32%) |
Apr 20, 2017 | 92.56 | 93.25 | 92.45 | 93.01 | 1,270,521 | +0.66(+0.71%) |
Apr 19, 2017 | 92.90 | 92.98 | 92.24 | 92.35 | 499,365 | -0.29(-0.31%) |
Apr 18, 2017 | 92.60 | 92.86 | 92.36 | 92.63 | 467,695 | -0.22(-0.24%) |
Apr 17, 2017 | 92.22 | 92.88 | 92.22 | 92.86 | 466,678 | +0.78(+0.84%) |
Apr 13, 2017 | 92.57 | 92.85 | 92.08 | 92.08 | 714,474 | -0.67(-0.72%) |
Apr 12, 2017 | 92.87 | 92.96 | 92.57 | 92.75 | 901,727 | -0.21(-0.23%) |
Apr 11, 2017 | 93.03 | 93.12 | 92.36 | 92.96 | 530,987 | -0.20(-0.21%) |
Apr 10, 2017 | 93.21 | 93.55 | 92.97 | 93.16 | 448,441 | -0.01(-0.01%) |
Apr 07, 2017 | 93.19 | 93.49 | 92.97 | 93.17 | 450,948 | -0.09(-0.10%) |
Apr 06, 2017 | 93.26 | 93.55 | 93.04 | 93.26 | 378,451 | +0.07(+0.08%) |
Apr 05, 2017 | 93.82 | 94.20 | 93.13 | 93.19 | 828,813 | -0.34(-0.36%) |
Apr 04, 2017 | 93.16 | 93.53 | 93.06 | 93.52 | 434,177 | +0.16(+0.17%) |
Apr 03, 2017 | 93.38 | 93.52 | 92.77 | 93.36 | 864,537 | -0.02(-0.02%) |
Mar 31, 2017 | 93.56 | 93.70 | 93.37 | 93.38 | 511,346 | -0.29(-0.31%) |
Mar 30, 2017 | 93.35 | 93.75 | 93.25 | 93.68 | 461,398 | +0.29(+0.32%) |
Mar 29, 2017 | 93.22 | 93.47 | 93.11 | 93.38 | 305,772 | +0.06(+0.07%) |
Mar 28, 2017 | 92.57 | 93.53 | 92.48 | 93.32 | 579,208 | +0.64(+0.69%) |
Mar 27, 2017 | 91.99 | 92.79 | 91.88 | 92.68 | 583,861 | -0.10(-0.11%) |
Mar 24, 2017 | 93.04 | 93.24 | 92.44 | 92.78 | 972,976 | -0.14(-0.15%) |
Mar 23, 2017 | 92.93 | 93.36 | 92.73 | 92.91 | 805,709 | -0.12(-0.12%) |
Mar 22, 2017 | 92.89 | 93.19 | 92.62 | 93.03 | 795,123 | +0.06(+0.07%) |
Mar 21, 2017 | 94.27 | 94.38 | 92.87 | 92.97 | 974,178 | -1.07(-1.13%) |
Mar 20, 2017 | 94.16 | 94.27 | 93.89 | 94.03 | 365,718 | -0.13(-0.14%) |
Mar 17, 2017 | 94.55 | 94.55 | 94.15 | 94.16 | 605,565 | -0.24(-0.25%) |
Mar 16, 2017 | 94.62 | 94.63 | 94.23 | 94.40 | 398,586 | -0.08(-0.08%) |
Mar 15, 2017 | 94.02 | 94.65 | 93.95 | 94.48 | 791,865 | +0.65(+0.69%) |
Mar 14, 2017 | 93.89 | 93.95 | 93.60 | 93.84 | 1,283,684 | -0.26(-0.27%) |
Mar 13, 2017 | 94.11 | 94.20 | 93.96 | 94.09 | 372,222 | -0.07(-0.08%) |
Mar 10, 2017 | 94.31 | 94.31 | 93.81 | 94.16 | 380,365 | +0.28(+0.29%) |
Mar 09, 2017 | 93.76 | 93.95 | 93.46 | 93.89 | 463,840 | +0.20(+0.22%) |
Mar 08, 2017 | 93.92 | 94.04 | 93.63 | 93.68 | 402,742 | -0.10(-0.10%) |
Mar 07, 2017 | 93.82 | 94.03 | 93.71 | 93.78 | 333,051 | -0.25(-0.26%) |
Mar 06, 2017 | 93.92 | 94.16 | 93.73 | 94.03 | 390,545 | -0.20(-0.22%) |
Mar 03, 2017 | 94.15 | 94.30 | 93.99 | 94.24 | 763,973 | +0.05(+0.06%) |
Mar 02, 2017 | 94.57 | 94.57 | 94.13 | 94.18 | 425,946 | -0.46(-0.49%) |