Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 91.95 | 91.95 | 90.82 | 91.74 | 247,298 | +0.03(+0.03%) |
May 30, 2017 | 92.00 | 92.15 | 91.62 | 91.71 | 287,044 | -0.48(-0.53%) |
May 26, 2017 | 92.20 | 92.27 | 91.89 | 92.20 | 344,219 | -0.05(-0.06%) |
May 25, 2017 | 92.44 | 92.78 | 92.08 | 92.25 | 163,112 | +0.10(+0.11%) |
May 24, 2017 | 92.03 | 92.29 | 91.79 | 92.15 | 107,908 | +0.26(+0.28%) |
May 23, 2017 | 91.95 | 92.08 | 91.41 | 91.90 | 133,341 | +0.15(+0.16%) |
May 22, 2017 | 91.43 | 91.85 | 91.33 | 91.75 | 177,325 | +0.59(+0.65%) |
May 19, 2017 | 90.73 | 91.55 | 90.73 | 91.16 | 369,628 | +0.68(+0.75%) |
May 18, 2017 | 90.01 | 90.73 | 89.83 | 90.48 | 216,640 | +0.34(+0.38%) |
May 17, 2017 | 91.25 | 91.36 | 90.10 | 90.14 | 439,349 | -2.05(-2.22%) |
May 16, 2017 | 92.36 | 92.44 | 91.72 | 92.19 | 212,504 | -0.06(-0.07%) |
May 15, 2017 | 91.90 | 92.59 | 91.90 | 92.25 | 155,470 | +0.64(+0.70%) |
May 12, 2017 | 91.74 | 91.85 | 91.42 | 91.61 | 132,424 | -0.37(-0.40%) |
May 11, 2017 | 92.18 | 92.43 | 91.30 | 91.98 | 171,320 | -0.49(-0.53%) |
May 10, 2017 | 91.95 | 92.56 | 91.77 | 92.47 | 135,143 | +0.43(+0.47%) |
May 09, 2017 | 92.24 | 92.31 | 91.76 | 92.04 | 119,045 | -0.02(-0.02%) |
May 08, 2017 | 92.40 | 92.51 | 91.75 | 92.06 | 168,741 | -0.47(-0.50%) |
May 05, 2017 | 92.06 | 92.53 | 91.69 | 92.53 | 163,649 | +0.76(+0.83%) |
May 04, 2017 | 92.07 | 92.13 | 91.22 | 91.77 | 273,528 | -0.26(-0.28%) |
May 03, 2017 | 92.29 | 92.39 | 91.70 | 92.02 | 137,372 | -0.58(-0.62%) |
May 02, 2017 | 93.06 | 93.30 | 92.34 | 92.60 | 147,656 | -0.30(-0.33%) |
May 01, 2017 | 92.76 | 93.17 | 92.38 | 92.90 | 165,002 | +0.45(+0.48%) |
Apr 28, 2017 | 93.51 | 93.51 | 92.45 | 92.45 | 258,202 | -0.95(-1.02%) |
Apr 27, 2017 | 93.56 | 93.75 | 93.12 | 93.41 | 491,190 | +0.06(+0.07%) |
Apr 26, 2017 | 93.10 | 93.75 | 93.00 | 93.34 | 225,176 | +0.26(+0.28%) |
Apr 25, 2017 | 92.93 | 93.38 | 92.67 | 93.09 | 217,901 | +0.73(+0.79%) |
Apr 24, 2017 | 92.41 | 92.51 | 92.06 | 92.35 | 177,427 | +1.01(+1.10%) |
Apr 21, 2017 | 91.50 | 91.54 | 91.13 | 91.35 | 118,977 | -0.25(-0.27%) |
Apr 20, 2017 | 91.05 | 91.67 | 90.72 | 91.59 | 187,675 | +0.88(+0.97%) |
Apr 19, 2017 | 90.78 | 91.25 | 90.54 | 90.72 | 191,430 | +0.24(+0.26%) |
Apr 18, 2017 | 90.15 | 90.54 | 89.88 | 90.48 | 463,079 | +0.00(+0.00%) |
Apr 17, 2017 | 89.73 | 90.51 | 89.55 | 90.48 | 486,678 | +0.99(+1.10%) |
Apr 13, 2017 | 90.15 | 90.42 | 89.47 | 89.49 | 241,674 | -0.81(-0.90%) |
Apr 12, 2017 | 91.19 | 91.27 | 90.18 | 90.30 | 156,143 | -0.97(-1.06%) |
Apr 11, 2017 | 90.57 | 91.27 | 90.30 | 91.27 | 615,618 | +0.43(+0.47%) |
Apr 10, 2017 | 90.69 | 91.32 | 90.46 | 90.84 | 234,222 | +0.31(+0.34%) |
Apr 07, 2017 | 90.39 | 90.80 | 90.20 | 90.53 | 190,796 | -0.08(-0.09%) |
Apr 06, 2017 | 89.99 | 90.65 | 89.69 | 90.62 | 423,603 | +0.80(+0.89%) |
Apr 05, 2017 | 91.06 | 91.45 | 89.70 | 89.82 | 186,489 | -0.85(-0.94%) |
Apr 04, 2017 | 90.60 | 90.98 | 90.40 | 90.67 | 518,934 | -0.04(-0.04%) |
Apr 03, 2017 | 91.64 | 91.70 | 90.37 | 90.71 | 791,712 | -0.71(-0.78%) |
Mar 31, 2017 | 91.29 | 91.73 | 91.15 | 91.42 | 270,091 | +0.09(+0.10%) |
Mar 30, 2017 | 90.86 | 91.35 | 90.77 | 91.33 | 161,200 | +0.45(+0.49%) |
Mar 29, 2017 | 90.46 | 90.94 | 90.23 | 90.88 | 193,690 | +0.39(+0.43%) |
Mar 28, 2017 | 89.62 | 90.60 | 89.56 | 90.49 | 518,685 | +0.69(+0.76%) |
Mar 27, 2017 | 88.87 | 89.93 | 88.50 | 89.80 | 242,664 | +0.12(+0.13%) |
Mar 24, 2017 | 89.92 | 90.29 | 89.35 | 89.68 | 153,161 | +0.09(+0.09%) |
Mar 23, 2017 | 89.37 | 90.16 | 89.14 | 89.60 | 150,237 | +0.23(+0.26%) |
Mar 22, 2017 | 89.14 | 89.49 | 88.76 | 89.37 | 228,396 | +0.11(+0.12%) |
Mar 21, 2017 | 91.71 | 91.87 | 89.21 | 89.26 | 301,439 | -2.09(-2.29%) |
Mar 20, 2017 | 91.76 | 91.77 | 91.15 | 91.35 | 212,307 | -0.43(-0.47%) |
Mar 17, 2017 | 91.73 | 91.92 | 91.36 | 91.78 | 493,297 | +0.16(+0.17%) |
Mar 16, 2017 | 91.78 | 91.93 | 91.39 | 91.62 | 662,510 | +0.09(+0.10%) |
Mar 15, 2017 | 90.66 | 91.72 | 90.55 | 91.53 | 1,000,847 | +1.21(+1.34%) |
Mar 14, 2017 | 90.39 | 90.48 | 89.72 | 90.32 | 364,261 | -0.36(-0.39%) |
Mar 13, 2017 | 90.45 | 90.89 | 90.45 | 90.67 | 120,241 | +0.26(+0.28%) |
Mar 10, 2017 | 90.55 | 90.70 | 89.88 | 90.42 | 1,032,559 | +0.36(+0.40%) |
Mar 09, 2017 | 90.34 | 90.70 | 89.66 | 90.06 | 291,759 | -0.31(-0.34%) |
Mar 08, 2017 | 90.97 | 91.18 | 90.34 | 90.37 | 176,431 | -0.44(-0.48%) |
Mar 07, 2017 | 91.29 | 91.39 | 90.76 | 90.81 | 164,307 | -0.59(-0.65%) |
Mar 06, 2017 | 91.47 | 91.53 | 91.06 | 91.40 | 231,417 | -0.54(-0.59%) |
Mar 03, 2017 | 91.83 | 92.15 | 91.52 | 91.94 | 205,332 | +0.08(+0.09%) |
Mar 02, 2017 | 92.82 | 92.82 | 91.82 | 91.86 | 195,292 | -1.00(-1.08%) |