Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 99.71 | 100.81 | 98.31 | 100.18 | 3,085,601 | +0.52(+0.52%) |
May 30, 2017 | 99.05 | 99.81 | 98.76 | 99.67 | 504,860 | +0.18(+0.18%) |
May 26, 2017 | 99.52 | 100.17 | 99.02 | 99.49 | 373,213 | -0.13(-0.13%) |
May 25, 2017 | 100.41 | 100.86 | 99.18 | 99.62 | 557,874 | -0.49(-0.49%) |
May 24, 2017 | 100.41 | 101.47 | 99.61 | 100.11 | 411,485 | -0.24(-0.24%) |
May 23, 2017 | 98.74 | 100.38 | 98.26 | 100.35 | 716,934 | +1.66(+1.68%) |
May 22, 2017 | 99.08 | 99.69 | 98.50 | 98.69 | 407,565 | +0.14(+0.14%) |
May 19, 2017 | 98.23 | 99.32 | 97.50 | 98.55 | 711,869 | +1.04(+1.07%) |
May 18, 2017 | 96.77 | 98.10 | 96.20 | 97.50 | 312,133 | +0.44(+0.46%) |
May 17, 2017 | 97.88 | 97.53 | 96.31 | 97.06 | 432,129 | -0.82(-0.84%) |
May 16, 2017 | 96.45 | 97.94 | 96.24 | 97.88 | 835,176 | +1.65(+1.72%) |
May 15, 2017 | 96.10 | 96.61 | 96.05 | 96.23 | 239,407 | +0.63(+0.66%) |
May 12, 2017 | 96.13 | 96.17 | 95.47 | 95.60 | 173,082 | -0.69(-0.72%) |
May 11, 2017 | 95.86 | 96.53 | 94.85 | 96.30 | 219,171 | +0.06(+0.07%) |
May 10, 2017 | 95.87 | 96.36 | 95.72 | 96.23 | 302,064 | +0.32(+0.34%) |
May 09, 2017 | 96.76 | 97.56 | 95.77 | 95.91 | 301,528 | -0.71(-0.73%) |
May 08, 2017 | 96.64 | 97.15 | 96.45 | 96.62 | 329,975 | -0.37(-0.38%) |
May 05, 2017 | 95.90 | 96.99 | 95.46 | 96.99 | 323,267 | +1.30(+1.36%) |
May 04, 2017 | 96.18 | 96.19 | 94.54 | 95.69 | 620,475 | -0.36(-0.37%) |
May 03, 2017 | 95.88 | 96.11 | 95.42 | 96.05 | 416,830 | -0.27(-0.28%) |
May 02, 2017 | 96.41 | 96.53 | 95.94 | 96.31 | 285,856 | +0.17(+0.17%) |
May 01, 2017 | 96.92 | 96.98 | 95.83 | 96.15 | 306,258 | -0.27(-0.28%) |
Apr 28, 2017 | 97.35 | 97.55 | 96.25 | 96.41 | 468,942 | -0.58(-0.60%) |
Apr 27, 2017 | 96.13 | 97.82 | 95.92 | 96.99 | 420,794 | +1.09(+1.13%) |
Apr 26, 2017 | 95.13 | 96.32 | 95.05 | 95.91 | 523,374 | +0.68(+0.72%) |
Apr 25, 2017 | 94.12 | 96.12 | 93.50 | 95.23 | 562,817 | +1.27(+1.35%) |
Apr 24, 2017 | 94.88 | 95.14 | 93.48 | 93.96 | 592,285 | +0.46(+0.49%) |
Apr 21, 2017 | 92.17 | 93.98 | 92.17 | 93.50 | 617,154 | +1.32(+1.43%) |
Apr 20, 2017 | 89.26 | 92.64 | 88.90 | 92.18 | 1,315,744 | +5.67(+6.55%) |
Apr 19, 2017 | 86.57 | 86.91 | 86.01 | 86.51 | 479,789 | +0.43(+0.50%) |
Apr 18, 2017 | 85.18 | 86.33 | 85.18 | 86.08 | 331,192 | +0.25(+0.29%) |
Apr 17, 2017 | 84.67 | 85.92 | 84.52 | 85.83 | 245,709 | +1.42(+1.68%) |
Apr 13, 2017 | 84.83 | 85.32 | 84.30 | 84.41 | 262,622 | -0.56(-0.66%) |
Apr 12, 2017 | 86.63 | 86.63 | 84.86 | 84.97 | 208,527 | -1.82(-2.10%) |
Apr 11, 2017 | 85.92 | 86.82 | 85.68 | 86.80 | 362,953 | +0.67(+0.78%) |
Apr 10, 2017 | 85.68 | 86.56 | 85.65 | 86.13 | 162,107 | +0.23(+0.27%) |
Apr 07, 2017 | 85.60 | 86.48 | 85.60 | 85.90 | 168,650 | -0.10(-0.12%) |
Apr 06, 2017 | 84.93 | 86.26 | 84.68 | 86.00 | 213,719 | +1.12(+1.32%) |
Apr 05, 2017 | 86.03 | 86.66 | 84.81 | 84.87 | 341,145 | -0.80(-0.93%) |
Apr 04, 2017 | 85.52 | 86.17 | 85.23 | 85.67 | 300,895 | +0.20(+0.24%) |
Apr 03, 2017 | 86.24 | 86.27 | 84.67 | 85.47 | 288,669 | -0.59(-0.68%) |
Mar 31, 2017 | 85.42 | 86.24 | 85.12 | 86.06 | 299,369 | +0.55(+0.65%) |
Mar 30, 2017 | 84.74 | 85.76 | 84.74 | 85.51 | 273,211 | +0.75(+0.89%) |
Mar 29, 2017 | 84.83 | 84.98 | 84.45 | 84.75 | 263,745 | -0.14(-0.16%) |
Mar 28, 2017 | 84.01 | 85.29 | 83.77 | 84.89 | 256,648 | +0.83(+0.99%) |
Mar 27, 2017 | 83.16 | 84.26 | 82.55 | 84.06 | 200,008 | -0.12(-0.14%) |
Mar 24, 2017 | 84.72 | 85.26 | 83.66 | 84.18 | 221,736 | -0.14(-0.16%) |
Mar 23, 2017 | 83.89 | 84.85 | 83.65 | 84.32 | 158,865 | +0.45(+0.54%) |
Mar 22, 2017 | 83.60 | 83.96 | 83.04 | 83.87 | 268,839 | +0.26(+0.31%) |
Mar 21, 2017 | 85.03 | 85.09 | 83.16 | 83.61 | 337,128 | -1.12(-1.33%) |
Mar 20, 2017 | 85.30 | 85.61 | 84.36 | 84.74 | 187,365 | -0.52(-0.60%) |
Mar 17, 2017 | 85.37 | 85.89 | 84.92 | 85.25 | 601,741 | -0.08(-0.10%) |
Mar 16, 2017 | 86.35 | 86.35 | 84.79 | 85.33 | 326,971 | -0.64(-0.74%) |
Mar 15, 2017 | 84.80 | 86.19 | 84.74 | 85.97 | 504,356 | +1.50(+1.78%) |
Mar 14, 2017 | 84.87 | 84.94 | 84.28 | 84.47 | 298,334 | -0.91(-1.07%) |
Mar 13, 2017 | 84.94 | 85.43 | 84.84 | 85.38 | 251,576 | +0.49(+0.57%) |
Mar 10, 2017 | 85.20 | 85.21 | 84.31 | 84.89 | 280,786 | +0.34(+0.40%) |
Mar 09, 2017 | 84.84 | 85.38 | 84.01 | 84.55 | 379,466 | -0.51(-0.60%) |
Mar 08, 2017 | 86.48 | 86.53 | 84.89 | 85.06 | 405,608 | -1.02(-1.19%) |
Mar 07, 2017 | 86.43 | 86.70 | 86.04 | 86.08 | 185,110 | -0.43(-0.50%) |
Mar 06, 2017 | 86.24 | 86.74 | 85.91 | 86.51 | 359,761 | -0.17(-0.20%) |
Mar 03, 2017 | 87.30 | 87.90 | 86.42 | 86.69 | 547,769 | -0.46(-0.53%) |
Mar 02, 2017 | 86.89 | 88.21 | 86.89 | 87.15 | 626,247 | -1.33(-1.51%) |