Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 99.62 | 100.39 | 99.55 | 100.39 | 13,691,463 | +1.61(+1.63%) |
May 30, 2017 | 98.58 | 98.85 | 98.58 | 98.79 | 2,293,204 | +0.13(+0.13%) |
May 26, 2017 | 98.56 | 98.88 | 98.56 | 98.66 | 2,868,759 | +0.05(+0.05%) |
May 25, 2017 | 98.66 | 98.79 | 98.47 | 98.61 | 3,348,410 | -0.05(-0.05%) |
May 24, 2017 | 98.76 | 98.92 | 98.52 | 98.66 | 4,035,073 | -0.08(-0.08%) |
May 23, 2017 | 98.62 | 98.84 | 98.62 | 98.74 | 3,280,266 | -0.07(-0.07%) |
May 22, 2017 | 98.54 | 98.88 | 98.43 | 98.81 | 3,568,070 | +0.38(+0.39%) |
May 19, 2017 | 98.15 | 98.50 | 98.15 | 98.43 | 3,035,985 | +0.44(+0.45%) |
May 18, 2017 | 98.00 | 98.20 | 97.87 | 97.99 | 3,560,798 | -0.11(-0.11%) |
May 17, 2017 | 97.98 | 98.50 | 97.97 | 98.10 | 5,828,839 | -0.28(-0.29%) |
May 16, 2017 | 97.72 | 98.43 | 97.68 | 98.38 | 6,849,421 | +0.60(+0.62%) |
May 15, 2017 | 97.54 | 97.93 | 97.44 | 97.78 | 2,030,472 | +0.16(+0.16%) |
May 12, 2017 | 97.53 | 97.66 | 97.29 | 97.63 | 5,320,879 | +0.01(+0.01%) |
May 11, 2017 | 97.33 | 97.69 | 97.20 | 97.62 | 3,201,437 | +0.16(+0.17%) |
May 10, 2017 | 97.49 | 97.64 | 97.36 | 97.45 | 3,550,070 | -0.08(-0.08%) |
May 09, 2017 | 97.43 | 97.76 | 97.42 | 97.53 | 2,355,829 | -0.12(-0.12%) |
May 08, 2017 | 97.31 | 97.72 | 97.24 | 97.65 | 2,967,657 | +0.29(+0.30%) |
May 05, 2017 | 97.35 | 97.71 | 97.18 | 97.36 | 2,750,650 | -0.18(-0.19%) |
May 04, 2017 | 96.61 | 97.72 | 96.58 | 97.54 | 4,891,210 | +0.90(+0.94%) |
May 03, 2017 | 96.83 | 96.92 | 96.46 | 96.64 | 1,312,743 | +0.03(+0.03%) |
May 02, 2017 | 96.83 | 97.00 | 96.53 | 96.61 | 2,515,450 | -0.18(-0.19%) |
May 01, 2017 | 96.74 | 96.97 | 96.46 | 96.79 | 2,131,112 | +0.19(+0.20%) |
Apr 28, 2017 | 96.28 | 96.65 | 96.19 | 96.60 | 2,244,188 | +0.27(+0.28%) |
Apr 27, 2017 | 96.37 | 96.45 | 96.19 | 96.33 | 2,168,644 | -0.02(-0.02%) |
Apr 26, 2017 | 96.02 | 96.46 | 96.02 | 96.35 | 3,092,345 | +0.24(+0.25%) |
Apr 25, 2017 | 95.79 | 96.17 | 95.73 | 96.11 | 2,466,632 | +0.40(+0.42%) |
Apr 24, 2017 | 95.46 | 95.83 | 95.38 | 95.71 | 1,800,512 | +0.37(+0.39%) |
Apr 21, 2017 | 95.41 | 95.41 | 95.10 | 95.33 | 1,984,937 | -0.06(-0.07%) |
Apr 20, 2017 | 95.41 | 95.46 | 94.91 | 95.40 | 3,179,278 | +0.18(+0.19%) |
Apr 19, 2017 | 94.55 | 95.39 | 94.45 | 95.21 | 3,791,207 | +0.84(+0.89%) |
Apr 18, 2017 | 94.27 | 94.62 | 94.24 | 94.37 | 1,636,881 | +0.13(+0.14%) |
Apr 17, 2017 | 94.55 | 94.72 | 94.25 | 94.25 | 2,188,247 | -0.05(-0.06%) |
Apr 13, 2017 | 94.73 | 94.91 | 94.26 | 94.30 | 2,953,767 | -0.42(-0.44%) |
Apr 12, 2017 | 94.93 | 94.99 | 94.69 | 94.72 | 3,407,208 | -0.26(-0.27%) |
Apr 11, 2017 | 95.05 | 95.41 | 94.88 | 94.98 | 2,487,210 | -0.18(-0.19%) |
Apr 10, 2017 | 95.46 | 95.62 | 95.16 | 95.16 | 2,245,468 | -0.35(-0.36%) |
Apr 07, 2017 | 95.46 | 95.73 | 95.41 | 95.51 | 4,519,566 | +0.14(+0.14%) |
Apr 06, 2017 | 95.87 | 95.92 | 95.31 | 95.37 | 4,071,364 | -0.37(-0.38%) |
Apr 05, 2017 | 96.36 | 96.36 | 95.56 | 95.73 | 4,336,449 | -0.23(-0.24%) |
Apr 04, 2017 | 95.69 | 96.15 | 95.32 | 95.96 | 8,557,699 | +0.71(+0.75%) |
Apr 03, 2017 | 94.71 | 95.39 | 94.55 | 95.25 | 3,234,903 | +0.70(+0.74%) |
Mar 31, 2017 | 94.95 | 95.00 | 94.44 | 94.55 | 3,641,901 | -0.23(-0.24%) |
Mar 30, 2017 | 94.39 | 95.27 | 94.22 | 94.78 | 1,857,728 | +0.12(+0.13%) |
Mar 29, 2017 | 94.24 | 94.70 | 94.23 | 94.66 | 1,776,636 | +0.40(+0.43%) |
Mar 28, 2017 | 94.15 | 94.57 | 94.06 | 94.25 | 1,364,318 | -0.04(-0.04%) |
Mar 27, 2017 | 94.02 | 94.42 | 93.82 | 94.29 | 1,294,159 | +0.21(+0.22%) |
Mar 24, 2017 | 93.92 | 94.24 | 93.72 | 94.08 | 2,357,452 | +0.26(+0.28%) |
Mar 23, 2017 | 93.85 | 94.07 | 93.74 | 93.82 | 1,883,557 | -0.03(-0.03%) |
Mar 22, 2017 | 93.93 | 94.08 | 93.72 | 93.84 | 2,233,970 | -0.19(-0.20%) |
Mar 21, 2017 | 94.27 | 94.56 | 93.77 | 94.03 | 3,583,465 | -0.36(-0.38%) |
Mar 20, 2017 | 94.32 | 94.54 | 94.23 | 94.39 | 1,267,857 | +0.05(+0.06%) |
Mar 17, 2017 | 94.27 | 94.44 | 94.01 | 94.34 | 3,389,814 | -0.12(-0.13%) |
Mar 16, 2017 | 94.89 | 94.98 | 94.35 | 94.46 | 4,260,008 | -0.32(-0.34%) |
Mar 15, 2017 | 94.82 | 94.98 | 94.75 | 94.78 | 2,958,206 | -0.05(-0.05%) |
Mar 14, 2017 | 94.91 | 94.99 | 94.74 | 94.82 | 1,827,583 | -0.17(-0.18%) |
Mar 13, 2017 | 95.09 | 95.41 | 94.82 | 94.99 | 3,932,654 | -0.21(-0.22%) |
Mar 10, 2017 | 95.09 | 95.21 | 94.91 | 95.20 | 3,298,215 | +0.27(+0.29%) |
Mar 09, 2017 | 94.78 | 95.02 | 94.78 | 94.93 | 3,395,144 | +0.05(+0.05%) |
Mar 08, 2017 | 94.71 | 95.03 | 94.68 | 94.88 | 6,302,510 | +0.09(+0.10%) |
Mar 07, 2017 | 94.88 | 95.10 | 94.60 | 94.79 | 3,154,703 | -0.11(-0.12%) |
Mar 06, 2017 | 94.59 | 95.09 | 94.36 | 94.90 | 1,680,655 | +0.03(+0.03%) |
Mar 03, 2017 | 94.75 | 94.95 | 94.49 | 94.88 | 1,625,048 | +0.23(+0.24%) |
Mar 02, 2017 | 94.20 | 94.81 | 94.14 | 94.65 | 4,687,947 | +0.37(+0.40%) |