Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 89.32 | 89.46 | 89.32 | 89.42 | 2,100,187 | +0.07(+0.08%) |
May 30, 2017 | 89.30 | 89.38 | 89.27 | 89.35 | 2,035,042 | +0.06(+0.07%) |
May 26, 2017 | 89.17 | 89.30 | 89.14 | 89.29 | 1,030,350 | +0.10(+0.11%) |
May 25, 2017 | 89.10 | 89.21 | 89.06 | 89.19 | 868,793 | +0.08(+0.09%) |
May 24, 2017 | 89.11 | 89.14 | 89.02 | 89.11 | 2,363,457 | +0.07(+0.08%) |
May 23, 2017 | 89.01 | 89.07 | 89.00 | 89.04 | 1,098,521 | +0.02(+0.02%) |
May 22, 2017 | 88.98 | 89.05 | 88.95 | 89.02 | 934,690 | +0.02(+0.02%) |
May 19, 2017 | 88.99 | 89.01 | 88.92 | 89.00 | 1,785,515 | +0.03(+0.03%) |
May 18, 2017 | 88.94 | 89.00 | 88.89 | 88.97 | 1,784,046 | +0.00(+0.00%) |
May 17, 2017 | 88.97 | 88.97 | 88.89 | 88.97 | 2,201,847 | +0.00(+0.00%) |
May 16, 2017 | 88.99 | 89.01 | 88.96 | 88.97 | 820,036 | -0.02(-0.02%) |
May 15, 2017 | 89.02 | 89.02 | 88.93 | 88.99 | 1,840,457 | +0.04(+0.04%) |
May 12, 2017 | 89.05 | 89.05 | 88.89 | 88.95 | 1,010,436 | -0.05(-0.06%) |
May 11, 2017 | 88.96 | 89.08 | 88.86 | 89.00 | 1,705,898 | +0.12(+0.14%) |
May 10, 2017 | 88.83 | 88.97 | 88.82 | 88.88 | 637,056 | +0.03(+0.03%) |
May 09, 2017 | 88.82 | 88.87 | 88.80 | 88.85 | 981,475 | +0.01(+0.01%) |
May 08, 2017 | 88.80 | 88.85 | 88.76 | 88.84 | 665,077 | -0.01(-0.01%) |
May 05, 2017 | 88.84 | 88.90 | 88.75 | 88.85 | 2,408,077 | +0.03(+0.03%) |
May 04, 2017 | 88.86 | 88.87 | 88.73 | 88.82 | 1,851,667 | -0.03(-0.03%) |
May 03, 2017 | 88.81 | 88.89 | 88.79 | 88.85 | 2,579,071 | +0.05(+0.06%) |
May 02, 2017 | 88.82 | 88.92 | 88.76 | 88.80 | 1,327,930 | +0.05(+0.06%) |
May 01, 2017 | 88.85 | 88.94 | 88.75 | 88.75 | 1,387,831 | +0.03(+0.03%) |
Apr 28, 2017 | 88.75 | 88.80 | 88.68 | 88.72 | 3,621,295 | -0.03(-0.03%) |
Apr 27, 2017 | 88.79 | 88.94 | 88.75 | 88.75 | 2,735,095 | -0.03(-0.03%) |
Apr 26, 2017 | 88.85 | 88.90 | 88.75 | 88.78 | 2,656,831 | -0.02(-0.02%) |
Apr 25, 2017 | 88.98 | 88.98 | 88.75 | 88.80 | 2,854,375 | -0.16(-0.18%) |
Apr 24, 2017 | 88.83 | 88.97 | 88.79 | 88.96 | 2,344,219 | +0.20(+0.23%) |
Apr 21, 2017 | 88.77 | 88.82 | 88.75 | 88.76 | 1,373,878 | -0.02(-0.02%) |
Apr 20, 2017 | 88.78 | 88.84 | 88.75 | 88.78 | 863,280 | +0.04(+0.05%) |
Apr 19, 2017 | 88.83 | 88.86 | 88.74 | 88.74 | 1,807,802 | -0.01(-0.01%) |
Apr 18, 2017 | 88.79 | 88.89 | 88.74 | 88.75 | 1,496,792 | -0.08(-0.09%) |
Apr 17, 2017 | 88.73 | 88.85 | 88.72 | 88.83 | 654,072 | +0.16(+0.18%) |
Apr 13, 2017 | 88.70 | 88.80 | 88.65 | 88.67 | 3,296,740 | -0.02(-0.02%) |
Apr 12, 2017 | 88.69 | 88.85 | 88.65 | 88.69 | 2,596,463 | -0.04(-0.05%) |
Apr 11, 2017 | 88.80 | 88.98 | 88.52 | 88.73 | 4,323,448 | -0.59(-0.66%) |
Apr 10, 2017 | 89.35 | 89.38 | 89.32 | 89.32 | 1,414,504 | -0.01(-0.01%) |
Apr 07, 2017 | 89.37 | 89.40 | 89.26 | 89.33 | 1,411,863 | +0.01(+0.01%) |
Apr 06, 2017 | 89.39 | 89.43 | 89.30 | 89.32 | 1,067,804 | +0.02(+0.02%) |
Apr 05, 2017 | 89.40 | 89.45 | 89.25 | 89.30 | 1,440,293 | -0.10(-0.11%) |
Apr 04, 2017 | 89.10 | 89.43 | 89.08 | 89.40 | 2,599,582 | +0.21(+0.24%) |
Apr 03, 2017 | 89.10 | 89.26 | 89.04 | 89.19 | 2,058,286 | +0.11(+0.12%) |
Mar 31, 2017 | 89.05 | 89.19 | 89.00 | 89.08 | 2,338,833 | +0.08(+0.09%) |
Mar 30, 2017 | 89.01 | 89.10 | 88.97 | 89.00 | 6,538,361 | +0.62(+0.70%) |
Mar 29, 2017 | 88.33 | 88.49 | 88.24 | 88.38 | 1,055,969 | +0.07(+0.08%) |
Mar 28, 2017 | 88.44 | 88.48 | 88.31 | 88.31 | 1,495,348 | -0.13(-0.15%) |
Mar 27, 2017 | 88.31 | 88.51 | 88.28 | 88.44 | 1,733,396 | +0.08(+0.09%) |
Mar 24, 2017 | 88.32 | 88.45 | 88.26 | 88.36 | 1,268,573 | +0.07(+0.08%) |
Mar 23, 2017 | 88.26 | 88.50 | 88.21 | 88.29 | 1,505,323 | +0.08(+0.09%) |
Mar 22, 2017 | 88.11 | 88.32 | 87.99 | 88.21 | 1,869,558 | +0.06(+0.07%) |
Mar 21, 2017 | 87.85 | 88.19 | 87.78 | 88.15 | 1,986,665 | +0.28(+0.32%) |
Mar 20, 2017 | 87.65 | 87.89 | 87.65 | 87.87 | 1,641,285 | +0.24(+0.27%) |
Mar 17, 2017 | 87.78 | 87.82 | 87.63 | 87.63 | 2,175,421 | -0.12(-0.14%) |
Mar 16, 2017 | 87.75 | 87.87 | 87.72 | 87.75 | 1,638,648 | +0.02(+0.02%) |
Mar 15, 2017 | 87.75 | 87.84 | 87.69 | 87.73 | 2,156,493 | +0.03(+0.03%) |
Mar 14, 2017 | 87.77 | 87.81 | 87.68 | 87.70 | 2,531,695 | -0.10(-0.11%) |
Mar 13, 2017 | 87.80 | 87.88 | 87.69 | 87.80 | 2,652,725 | +0.07(+0.08%) |
Mar 10, 2017 | 87.89 | 87.89 | 87.64 | 87.73 | 2,441,735 | +0.04(+0.05%) |
Mar 09, 2017 | 87.83 | 87.85 | 87.67 | 87.69 | 2,044,846 | -0.35(-0.40%) |
Mar 08, 2017 | 88.33 | 88.35 | 87.98 | 88.04 | 4,286,555 | -0.29(-0.33%) |
Mar 07, 2017 | 88.08 | 88.41 | 88.08 | 88.33 | 7,872,826 | -0.01(-0.01%) |
Mar 06, 2017 | 87.96 | 88.35 | 87.89 | 88.34 | 3,277,572 | +0.24(+0.27%) |
Mar 03, 2017 | 87.99 | 88.19 | 87.85 | 88.10 | 2,504,187 | +0.12(+0.14%) |
Mar 02, 2017 | 88.00 | 88.15 | 87.93 | 87.98 | 2,511,183 | -0.13(-0.15%) |