Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 95.50 | 95.52 | 94.16 | 94.45 | 31,621 | +0.31(+0.32%) |
May 30, 2017 | 94.63 | 94.86 | 93.98 | 94.14 | 34,344 | +0.58(+0.63%) |
May 26, 2017 | 93.52 | 93.89 | 93.51 | 93.56 | 57,278 | -0.95(-1.01%) |
May 25, 2017 | 94.61 | 94.85 | 94.27 | 94.51 | 73,103 | -0.23(-0.24%) |
May 24, 2017 | 95.50 | 95.50 | 94.53 | 94.74 | 39,429 | -0.82(-0.86%) |
May 23, 2017 | 96.15 | 96.18 | 95.50 | 95.56 | 34,717 | -0.40(-0.42%) |
May 22, 2017 | 96.20 | 96.37 | 95.71 | 95.96 | 64,287 | -0.20(-0.21%) |
May 19, 2017 | 95.58 | 96.43 | 95.51 | 96.16 | 30,768 | +0.92(+0.97%) |
May 18, 2017 | 94.54 | 95.44 | 94.45 | 95.24 | 73,238 | +0.58(+0.61%) |
May 17, 2017 | 95.55 | 95.66 | 94.66 | 94.66 | 45,851 | -2.29(-2.36%) |
May 16, 2017 | 97.45 | 97.46 | 96.74 | 96.95 | 108,275 | -0.19(-0.20%) |
May 15, 2017 | 96.20 | 97.30 | 96.11 | 97.14 | 102,086 | -0.96(-0.98%) |
May 12, 2017 | 97.60 | 98.14 | 97.25 | 98.10 | 37,462 | +0.11(+0.11%) |
May 11, 2017 | 98.05 | 98.09 | 97.30 | 97.99 | 30,640 | +0.19(+0.19%) |
May 10, 2017 | 98.11 | 98.41 | 97.73 | 97.80 | 25,893 | +0.02(+0.02%) |
May 09, 2017 | 98.18 | 98.51 | 97.67 | 97.78 | 347,995 | +0.35(+0.36%) |
May 08, 2017 | 97.94 | 97.94 | 97.36 | 97.43 | 51,262 | -2.22(-2.23%) |
May 05, 2017 | 98.17 | 99.81 | 98.01 | 99.65 | 42,233 | +0.75(+0.76%) |
May 04, 2017 | 98.68 | 99.04 | 98.40 | 98.90 | 59,086 | +1.47(+1.51%) |
May 03, 2017 | 97.34 | 97.77 | 97.30 | 97.43 | 24,444 | -0.54(-0.55%) |
May 02, 2017 | 97.30 | 97.97 | 97.18 | 97.97 | 28,486 | +0.22(+0.23%) |
May 01, 2017 | 97.25 | 98.34 | 97.25 | 97.75 | 17,652 | +0.46(+0.48%) |
Apr 28, 2017 | 97.64 | 97.64 | 97.20 | 97.29 | 25,873 | -0.54(-0.56%) |
Apr 27, 2017 | 97.93 | 97.93 | 97.33 | 97.83 | 16,586 | -1.28(-1.29%) |
Apr 26, 2017 | 99.35 | 99.49 | 98.92 | 99.11 | 30,740 | -1.70(-1.69%) |
Apr 25, 2017 | 100.01 | 100.86 | 100.01 | 100.81 | 31,371 | +0.35(+0.35%) |
Apr 24, 2017 | 100.27 | 100.92 | 100.01 | 100.46 | 42,052 | +5.21(+5.47%) |
Apr 21, 2017 | 95.28 | 95.34 | 94.95 | 95.25 | 19,255 | +0.33(+0.35%) |
Apr 20, 2017 | 95.12 | 95.32 | 94.78 | 94.92 | 22,353 | +0.06(+0.06%) |
Apr 19, 2017 | 95.85 | 95.85 | 94.75 | 94.86 | 31,276 | -1.18(-1.23%) |
Apr 18, 2017 | 96.11 | 96.27 | 95.55 | 96.04 | 22,622 | -0.59(-0.62%) |
Apr 17, 2017 | 96.72 | 96.85 | 95.74 | 96.63 | 63,953 | +0.37(+0.39%) |
Apr 13, 2017 | 96.58 | 96.65 | 95.95 | 96.26 | 31,254 | -1.12(-1.15%) |
Apr 12, 2017 | 97.15 | 97.39 | 96.85 | 97.38 | 29,162 | -0.07(-0.07%) |
Apr 11, 2017 | 98.11 | 98.14 | 96.66 | 97.45 | 106,688 | -0.79(-0.80%) |
Apr 10, 2017 | 98.30 | 98.60 | 98.19 | 98.24 | 27,801 | -0.55(-0.56%) |
Apr 07, 2017 | 98.88 | 99.15 | 98.69 | 98.79 | 15,043 | -0.69(-0.69%) |
Apr 06, 2017 | 99.46 | 99.69 | 99.17 | 99.48 | 39,571 | +0.23(+0.23%) |
Apr 05, 2017 | 99.73 | 100.18 | 99.14 | 99.25 | 20,853 | -1.01(-1.01%) |
Apr 04, 2017 | 99.44 | 100.26 | 99.44 | 100.26 | 46,319 | +0.68(+0.68%) |
Apr 03, 2017 | 99.67 | 99.82 | 98.92 | 99.58 | 42,818 | +0.41(+0.41%) |
Mar 31, 2017 | 99.08 | 99.44 | 98.83 | 99.17 | 18,990 | -0.10(-0.10%) |
Mar 30, 2017 | 99.62 | 100.03 | 99.23 | 99.28 | 28,647 | +0.18(+0.18%) |
Mar 29, 2017 | 99.03 | 99.20 | 98.86 | 99.10 | 48,570 | +0.00(+0.00%) |
Mar 28, 2017 | 98.10 | 99.33 | 98.04 | 99.10 | 41,345 | +1.10(+1.12%) |
Mar 27, 2017 | 97.56 | 98.00 | 97.27 | 98.00 | 16,312 | +0.35(+0.36%) |
Mar 24, 2017 | 97.18 | 97.70 | 97.15 | 97.65 | 15,130 | +1.14(+1.18%) |
Mar 23, 2017 | 95.71 | 96.73 | 95.71 | 96.51 | 33,814 | +0.62(+0.65%) |
Mar 22, 2017 | 95.42 | 95.95 | 95.27 | 95.89 | 19,975 | +0.43(+0.45%) |
Mar 21, 2017 | 96.75 | 96.83 | 95.33 | 95.46 | 34,106 | -0.16(-0.16%) |
Mar 20, 2017 | 95.78 | 96.02 | 95.40 | 95.61 | 25,162 | -0.27(-0.28%) |
Mar 17, 2017 | 96.34 | 96.46 | 95.84 | 95.89 | 25,313 | -0.83(-0.86%) |
Mar 16, 2017 | 96.89 | 96.89 | 96.24 | 96.72 | 38,484 | +0.48(+0.50%) |
Mar 15, 2017 | 94.64 | 96.24 | 94.60 | 96.23 | 25,194 | +1.75(+1.85%) |
Mar 14, 2017 | 94.62 | 94.72 | 94.40 | 94.48 | 36,631 | -0.52(-0.54%) |
Mar 13, 2017 | 94.90 | 95.23 | 94.90 | 95.00 | 20,898 | -0.44(-0.47%) |
Mar 10, 2017 | 95.85 | 95.86 | 95.04 | 95.44 | 39,749 | -0.20(-0.21%) |
Mar 09, 2017 | 95.69 | 96.25 | 95.34 | 95.64 | 25,084 | +0.39(+0.41%) |
Mar 08, 2017 | 95.60 | 95.65 | 95.01 | 95.25 | 26,259 | -0.36(-0.38%) |
Mar 07, 2017 | 95.65 | 95.87 | 95.42 | 95.61 | 24,010 | +0.05(+0.06%) |
Mar 06, 2017 | 95.70 | 95.70 | 95.12 | 95.56 | 26,469 | -0.40(-0.42%) |
Mar 03, 2017 | 95.05 | 96.01 | 94.96 | 95.96 | 74,318 | +0.92(+0.97%) |
Mar 02, 2017 | 95.54 | 95.65 | 94.98 | 95.04 | 121,958 | -0.10(-0.11%) |