Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 93.38 | 93.83 | 92.60 | 93.63 | 4,884,797 | +0.48(+0.51%) |
May 30, 2017 | 94.37 | 94.52 | 92.96 | 93.15 | 2,915,071 | -1.28(-1.36%) |
May 26, 2017 | 94.93 | 95.36 | 94.39 | 94.44 | 1,892,026 | -0.75(-0.79%) |
May 25, 2017 | 96.00 | 96.00 | 95.18 | 95.19 | 2,317,238 | -0.21(-0.22%) |
May 24, 2017 | 95.34 | 95.59 | 94.46 | 95.40 | 2,191,183 | +0.07(+0.07%) |
May 23, 2017 | 95.51 | 95.59 | 94.92 | 95.34 | 2,019,661 | -0.12(-0.12%) |
May 22, 2017 | 95.19 | 95.50 | 94.64 | 95.45 | 2,675,408 | +0.29(+0.30%) |
May 19, 2017 | 96.08 | 96.57 | 95.06 | 95.17 | 2,054,297 | -0.60(-0.62%) |
May 18, 2017 | 94.70 | 96.17 | 94.66 | 95.77 | 2,319,390 | +1.21(+1.28%) |
May 17, 2017 | 95.74 | 96.01 | 94.48 | 94.56 | 3,566,274 | -2.20(-2.27%) |
May 16, 2017 | 96.51 | 96.88 | 96.13 | 96.76 | 1,571,327 | +0.39(+0.40%) |
May 15, 2017 | 96.07 | 96.63 | 95.88 | 96.37 | 1,713,356 | +0.41(+0.43%) |
May 12, 2017 | 95.53 | 96.28 | 95.25 | 95.96 | 1,589,178 | +0.43(+0.45%) |
May 11, 2017 | 95.45 | 95.76 | 94.52 | 95.54 | 3,272,787 | -0.10(-0.11%) |
May 10, 2017 | 95.92 | 95.92 | 94.74 | 95.64 | 2,284,591 | -0.35(-0.36%) |
May 09, 2017 | 95.12 | 96.07 | 94.99 | 95.99 | 2,697,828 | +1.15(+1.21%) |
May 08, 2017 | 96.52 | 96.82 | 94.64 | 94.84 | 4,117,068 | -2.10(-2.17%) |
May 05, 2017 | 97.72 | 97.86 | 96.46 | 96.94 | 2,148,246 | -0.85(-0.86%) |
May 04, 2017 | 97.41 | 97.97 | 97.16 | 97.79 | 3,229,971 | +0.69(+0.71%) |
May 03, 2017 | 97.40 | 97.56 | 96.71 | 97.10 | 1,930,346 | -0.63(-0.65%) |
May 02, 2017 | 98.30 | 98.58 | 97.24 | 97.73 | 2,898,215 | -0.36(-0.37%) |
May 01, 2017 | 97.71 | 98.29 | 97.42 | 98.09 | 2,554,911 | +0.57(+0.58%) |
Apr 28, 2017 | 97.12 | 97.74 | 96.88 | 97.52 | 1,739,251 | +0.37(+0.38%) |
Apr 27, 2017 | 96.99 | 97.59 | 96.48 | 97.16 | 2,050,226 | +0.04(+0.04%) |
Apr 26, 2017 | 96.87 | 97.40 | 96.65 | 97.12 | 2,605,671 | +0.28(+0.29%) |
Apr 25, 2017 | 96.38 | 97.31 | 96.31 | 96.84 | 3,485,388 | +1.25(+1.31%) |
Apr 24, 2017 | 95.23 | 95.81 | 94.97 | 95.59 | 2,790,067 | +1.39(+1.48%) |
Apr 21, 2017 | 95.32 | 95.32 | 93.91 | 94.20 | 3,266,805 | -0.93(-0.98%) |
Apr 20, 2017 | 95.02 | 95.36 | 94.20 | 95.13 | 2,720,140 | +0.49(+0.52%) |
Apr 19, 2017 | 94.57 | 95.26 | 94.26 | 94.64 | 2,099,521 | +0.39(+0.41%) |
Apr 18, 2017 | 94.90 | 95.06 | 93.68 | 94.26 | 2,867,211 | -0.95(-1.00%) |
Apr 17, 2017 | 95.02 | 95.40 | 94.60 | 95.21 | 1,487,921 | -0.00(-0.00%) |
Apr 13, 2017 | 94.31 | 95.59 | 94.31 | 95.21 | 2,365,449 | +0.64(+0.67%) |
Apr 12, 2017 | 94.80 | 95.03 | 94.16 | 94.58 | 1,498,975 | +0.09(+0.10%) |
Apr 11, 2017 | 94.67 | 95.19 | 93.66 | 94.49 | 2,329,360 | -0.33(-0.35%) |
Apr 10, 2017 | 95.18 | 95.77 | 94.76 | 94.82 | 1,461,170 | -0.37(-0.39%) |
Apr 07, 2017 | 94.27 | 95.40 | 94.14 | 95.19 | 2,417,052 | +0.75(+0.80%) |
Apr 06, 2017 | 94.26 | 94.72 | 93.78 | 94.44 | 2,271,587 | +0.26(+0.28%) |
Apr 05, 2017 | 95.52 | 96.05 | 93.90 | 94.18 | 2,716,780 | -1.30(-1.37%) |
Apr 04, 2017 | 95.00 | 95.84 | 95.00 | 95.48 | 1,762,071 | +0.14(+0.14%) |
Apr 03, 2017 | 96.34 | 96.85 | 95.28 | 95.34 | 2,122,319 | -0.75(-0.78%) |
Mar 31, 2017 | 96.13 | 96.44 | 95.73 | 96.09 | 2,080,782 | -0.04(-0.04%) |
Mar 30, 2017 | 96.79 | 96.85 | 95.73 | 96.13 | 2,000,794 | -0.34(-0.35%) |
Mar 29, 2017 | 96.28 | 97.21 | 96.02 | 96.47 | 2,732,663 | +0.79(+0.83%) |
Mar 28, 2017 | 96.45 | 96.62 | 95.29 | 95.68 | 2,411,693 | -0.37(-0.39%) |
Mar 27, 2017 | 93.93 | 96.30 | 93.93 | 96.05 | 3,699,827 | +1.01(+1.06%) |
Mar 24, 2017 | 94.63 | 95.41 | 94.51 | 95.04 | 3,436,960 | +0.45(+0.47%) |
Mar 23, 2017 | 94.61 | 95.60 | 94.37 | 94.59 | 2,189,444 | -0.30(-0.32%) |
Mar 22, 2017 | 94.62 | 95.04 | 94.11 | 94.90 | 4,873,899 | +0.51(+0.54%) |
Mar 21, 2017 | 97.60 | 97.60 | 94.28 | 94.39 | 7,889,304 | -2.69(-2.77%) |
Mar 20, 2017 | 96.54 | 97.41 | 96.50 | 97.08 | 2,449,324 | +0.43(+0.44%) |
Mar 17, 2017 | 96.15 | 97.24 | 96.10 | 96.65 | 5,200,285 | -1.08(-1.11%) |
Mar 16, 2017 | 98.85 | 98.87 | 97.27 | 97.73 | 4,451,940 | -1.26(-1.27%) |
Mar 15, 2017 | 97.75 | 99.39 | 97.64 | 98.99 | 3,625,344 | +1.45(+1.49%) |
Mar 14, 2017 | 97.95 | 98.20 | 97.35 | 97.54 | 2,950,392 | -0.85(-0.87%) |
Mar 13, 2017 | 98.69 | 98.69 | 97.63 | 98.40 | 2,519,821 | +0.00(+0.00%) |
Mar 10, 2017 | 98.44 | 98.51 | 97.10 | 98.39 | 4,455,240 | +0.61(+0.63%) |
Mar 09, 2017 | 97.18 | 98.16 | 96.82 | 97.78 | 2,628,812 | +0.35(+0.36%) |
Mar 08, 2017 | 96.36 | 98.25 | 96.36 | 97.43 | 4,557,387 | +0.86(+0.89%) |
Mar 07, 2017 | 96.98 | 97.49 | 96.23 | 96.57 | 5,747,235 | -1.57(-1.60%) |
Mar 06, 2017 | 98.47 | 98.69 | 97.51 | 98.14 | 3,229,167 | -0.87(-0.88%) |
Mar 03, 2017 | 97.72 | 99.09 | 97.72 | 99.01 | 3,068,267 | +0.88(+0.90%) |
Mar 02, 2017 | 98.71 | 99.42 | 97.91 | 98.13 | 4,184,059 | -0.38(-0.38%) |