Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 96.48 | 97.33 | 96.48 | 97.13 | 18,487 | +0.63(+0.65%) |
May 30, 2017 | 96.31 | 96.75 | 96.23 | 96.50 | 10,984 | +0.64(+0.67%) |
May 26, 2017 | 95.94 | 96.20 | 95.71 | 95.86 | 10,595 | +0.40(+0.41%) |
May 25, 2017 | 95.11 | 95.58 | 95.11 | 95.46 | 6,157 | +0.04(+0.04%) |
May 24, 2017 | 95.15 | 95.46 | 95.00 | 95.42 | 36,437 | +0.87(+0.92%) |
May 23, 2017 | 95.90 | 95.90 | 94.56 | 94.56 | 59,757 | -1.12(-1.17%) |
May 22, 2017 | 95.96 | 96.18 | 95.56 | 95.67 | 8,422 | -0.38(-0.39%) |
May 19, 2017 | 95.90 | 96.49 | 95.43 | 96.05 | 53,126 | +0.15(+0.16%) |
May 18, 2017 | 96.13 | 96.44 | 95.51 | 95.90 | 16,998 | +0.34(+0.35%) |
May 17, 2017 | 94.83 | 96.00 | 94.54 | 95.56 | 38,968 | +2.04(+2.18%) |
May 16, 2017 | 93.36 | 94.12 | 93.36 | 93.53 | 25,157 | +0.53(+0.57%) |
May 15, 2017 | 93.23 | 93.32 | 92.93 | 93.00 | 9,825 | -0.43(-0.46%) |
May 12, 2017 | 93.17 | 93.72 | 93.14 | 93.43 | 10,110 | +1.00(+1.08%) |
May 11, 2017 | 92.02 | 92.61 | 91.89 | 92.43 | 11,169 | -0.02(-0.02%) |
May 10, 2017 | 93.20 | 93.20 | 92.34 | 92.44 | 8,592 | -0.12(-0.13%) |
May 09, 2017 | 92.35 | 92.71 | 92.31 | 92.56 | 12,031 | -0.16(-0.17%) |
May 08, 2017 | 93.28 | 93.36 | 92.55 | 92.72 | 157,032 | -0.76(-0.81%) |
May 05, 2017 | 93.61 | 93.65 | 93.24 | 93.48 | 6,710 | +0.13(+0.14%) |
May 04, 2017 | 93.02 | 93.40 | 92.87 | 93.34 | 9,026 | -0.59(-0.63%) |
May 03, 2017 | 94.51 | 94.62 | 93.82 | 93.93 | 25,186 | +0.36(+0.39%) |
May 02, 2017 | 92.69 | 93.66 | 92.69 | 93.57 | 44,550 | +0.75(+0.81%) |
May 01, 2017 | 93.86 | 93.92 | 92.53 | 92.82 | 50,569 | -1.18(-1.25%) |
Apr 28, 2017 | 93.46 | 94.31 | 93.46 | 94.00 | 51,032 | -0.03(-0.03%) |
Apr 27, 2017 | 93.71 | 94.28 | 93.48 | 94.03 | 9,957 | +0.05(+0.05%) |
Apr 26, 2017 | 93.46 | 94.08 | 93.37 | 93.98 | 12,461 | +0.60(+0.64%) |
Apr 25, 2017 | 94.33 | 94.56 | 93.28 | 93.38 | 50,170 | -1.84(-1.93%) |
Apr 24, 2017 | 94.75 | 95.46 | 94.63 | 95.22 | 46,370 | -0.65(-0.68%) |
Apr 21, 2017 | 96.38 | 96.73 | 95.80 | 95.87 | 14,415 | -0.20(-0.21%) |
Apr 20, 2017 | 96.16 | 96.23 | 95.62 | 96.07 | 10,594 | -0.40(-0.41%) |
Apr 19, 2017 | 96.64 | 96.73 | 96.07 | 96.46 | 40,382 | -1.01(-1.04%) |
Apr 18, 2017 | 96.42 | 97.47 | 96.25 | 97.47 | 22,701 | +2.14(+2.24%) |
Apr 17, 2017 | 95.97 | 95.97 | 95.21 | 95.34 | 13,327 | -0.68(-0.71%) |
Apr 13, 2017 | 95.98 | 96.23 | 95.39 | 96.02 | 33,387 | +0.40(+0.41%) |
Apr 12, 2017 | 94.95 | 95.74 | 94.51 | 95.62 | 99,653 | +0.64(+0.67%) |
Apr 11, 2017 | 94.14 | 95.09 | 94.14 | 94.98 | 27,850 | +1.48(+1.58%) |
Apr 10, 2017 | 93.47 | 93.99 | 93.18 | 93.50 | 23,312 | +0.59(+0.63%) |
Apr 07, 2017 | 94.08 | 94.54 | 92.81 | 92.92 | 16,432 | -0.51(-0.54%) |
Apr 06, 2017 | 93.41 | 93.45 | 92.61 | 93.42 | 19,370 | -0.14(-0.15%) |
Apr 05, 2017 | 92.69 | 93.67 | 92.65 | 93.56 | 45,209 | +0.48(+0.52%) |
Apr 04, 2017 | 93.62 | 93.87 | 93.08 | 93.08 | 15,603 | -0.96(-1.02%) |
Apr 03, 2017 | 92.69 | 94.28 | 92.69 | 94.04 | 24,141 | +1.25(+1.35%) |
Mar 31, 2017 | 92.18 | 92.83 | 92.14 | 92.79 | 29,857 | +0.28(+0.31%) |
Mar 30, 2017 | 93.27 | 93.36 | 92.48 | 92.51 | 13,156 | -1.18(-1.26%) |
Mar 29, 2017 | 93.07 | 93.71 | 93.07 | 93.68 | 13,260 | +0.80(+0.86%) |
Mar 28, 2017 | 94.28 | 94.28 | 92.72 | 92.88 | 30,450 | -0.90(-0.96%) |
Mar 27, 2017 | 94.08 | 94.43 | 93.45 | 93.78 | 70,749 | +0.66(+0.71%) |
Mar 24, 2017 | 92.45 | 93.44 | 92.45 | 93.12 | 160,570 | +0.61(+0.66%) |
Mar 23, 2017 | 92.96 | 92.96 | 92.31 | 92.51 | 13,544 | -0.17(-0.18%) |
Mar 22, 2017 | 92.72 | 93.09 | 92.43 | 92.68 | 26,759 | +0.49(+0.53%) |
Mar 21, 2017 | 91.06 | 92.21 | 90.92 | 92.19 | 55,874 | +1.14(+1.25%) |
Mar 20, 2017 | 90.28 | 91.10 | 90.12 | 91.05 | 21,120 | +0.62(+0.68%) |
Mar 17, 2017 | 89.94 | 90.62 | 89.77 | 90.43 | 8,630 | +0.93(+1.04%) |
Mar 16, 2017 | 89.81 | 89.89 | 89.26 | 89.51 | 18,687 | -0.70(-0.78%) |
Mar 15, 2017 | 89.25 | 90.59 | 89.25 | 90.21 | 49,851 | +1.52(+1.71%) |
Mar 14, 2017 | 88.39 | 89.11 | 88.39 | 88.69 | 7,134 | +0.68(+0.77%) |
Mar 13, 2017 | 88.38 | 88.73 | 88.01 | 88.01 | 19,303 | -0.73(-0.82%) |
Mar 10, 2017 | 88.83 | 89.03 | 88.33 | 88.74 | 12,225 | +0.35(+0.40%) |
Mar 09, 2017 | 88.91 | 88.91 | 88.31 | 88.39 | 29,643 | -1.02(-1.14%) |
Mar 08, 2017 | 88.94 | 89.54 | 88.79 | 89.41 | 54,705 | -0.74(-0.82%) |
Mar 07, 2017 | 90.08 | 90.37 | 89.91 | 90.14 | 33,708 | -0.39(-0.43%) |
Mar 06, 2017 | 90.93 | 90.93 | 90.34 | 90.53 | 31,039 | -0.63(-0.69%) |
Mar 03, 2017 | 91.11 | 91.26 | 90.34 | 91.16 | 83,552 | +0.31(+0.34%) |
Mar 02, 2017 | 90.85 | 90.90 | 90.45 | 90.85 | 26,566 | -0.43(-0.48%) |