Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 95.72 | 96.04 | 95.26 | 95.72 | 639,556 | +0.84(+0.88%) |
May 30, 2017 | 94.55 | 94.94 | 94.53 | 94.88 | 719,707 | +0.28(+0.30%) |
May 26, 2017 | 94.13 | 94.65 | 94.13 | 94.59 | 878,621 | -0.45(-0.48%) |
May 25, 2017 | 94.62 | 95.20 | 94.60 | 95.05 | 602,321 | +0.20(+0.21%) |
May 24, 2017 | 94.58 | 94.94 | 94.31 | 94.85 | 353,743 | +0.28(+0.29%) |
May 23, 2017 | 94.87 | 94.90 | 94.38 | 94.58 | 931,607 | +0.48(+0.51%) |
May 22, 2017 | 93.51 | 94.11 | 93.80 | 94.10 | 707,663 | +0.59(+0.63%) |
May 19, 2017 | 93.47 | 93.83 | 93.40 | 93.51 | 803,293 | +1.02(+1.11%) |
May 18, 2017 | 92.92 | 92.16 | 92.48 | 1,223,441 | +0.02(+0.02%) | |
May 17, 2017 | 93.13 | 93.56 | 92.47 | 92.47 | 773,673 | -0.69(-0.75%) |
May 16, 2017 | 93.42 | 93.50 | 92.67 | 93.16 | 521,372 | +1.05(+1.14%) |
May 15, 2017 | 91.96 | 92.26 | 91.93 | 92.11 | 371,225 | +0.12(+0.14%) |
May 12, 2017 | 91.47 | 92.15 | 91.40 | 91.99 | 625,768 | +1.09(+1.19%) |
May 11, 2017 | 90.93 | 91.05 | 90.46 | 90.90 | 733,227 | +0.12(+0.13%) |
May 10, 2017 | 91.32 | 91.36 | 90.67 | 90.78 | 615,348 | -0.25(-0.27%) |
May 09, 2017 | 90.77 | 91.36 | 90.75 | 91.03 | 980,057 | +0.32(+0.35%) |
May 08, 2017 | 90.47 | 90.80 | 90.36 | 90.71 | 552,825 | -0.50(-0.55%) |
May 05, 2017 | 90.03 | 91.23 | 90.00 | 91.21 | 591,687 | +1.33(+1.48%) |
May 04, 2017 | 89.11 | 89.97 | 89.05 | 89.88 | 656,808 | +1.29(+1.46%) |
May 03, 2017 | 88.58 | 88.70 | 88.30 | 88.59 | 728,188 | -0.42(-0.47%) |
May 02, 2017 | 88.55 | 89.02 | 88.47 | 89.01 | 1,102,897 | +0.38(+0.43%) |
May 01, 2017 | 88.18 | 88.78 | 88.18 | 88.63 | 591,486 | +0.67(+0.76%) |
Apr 28, 2017 | 87.87 | 88.20 | 87.81 | 87.96 | 838,979 | -0.46(-0.52%) |
Apr 27, 2017 | 88.09 | 88.55 | 87.90 | 88.42 | 772,157 | +0.40(+0.45%) |
Apr 26, 2017 | 88.52 | 88.74 | 87.98 | 88.03 | 1,877,769 | -1.65(-1.84%) |
Apr 25, 2017 | 89.46 | 89.79 | 88.89 | 89.68 | 1,684,131 | +0.66(+0.74%) |
Apr 24, 2017 | 88.54 | 89.53 | 88.34 | 89.02 | 2,187,459 | +3.85(+4.52%) |
Apr 21, 2017 | 85.44 | 85.47 | 85.02 | 85.17 | 1,044,559 | -0.13(-0.15%) |
Apr 20, 2017 | 85.22 | 85.62 | 85.27 | 85.30 | 776,530 | +0.09(+0.10%) |
Apr 19, 2017 | 85.26 | 85.45 | 85.05 | 85.22 | 1,049,837 | +0.03(+0.03%) |
Apr 18, 2017 | 85.20 | 84.72 | 85.19 | 556,114 | +0.21(+0.25%) | |
Apr 17, 2017 | 84.80 | 85.08 | 84.68 | 84.98 | 780,733 | +0.53(+0.62%) |
Apr 13, 2017 | 84.83 | 85.25 | 84.44 | 84.45 | 1,165,830 | -1.02(-1.19%) |
Apr 12, 2017 | 85.29 | 85.60 | 85.09 | 85.47 | 827,609 | +0.25(+0.29%) |
Apr 11, 2017 | 85.21 | 85.40 | 84.33 | 85.23 | 958,136 | -0.29(-0.34%) |
Apr 10, 2017 | 85.30 | 85.59 | 85.19 | 85.51 | 756,790 | -0.11(-0.13%) |
Apr 07, 2017 | 85.22 | 85.74 | 85.18 | 85.63 | 510,963 | +0.22(+0.26%) |
Apr 06, 2017 | 85.29 | 85.75 | 85.12 | 85.41 | 588,086 | -0.10(-0.11%) |
Apr 05, 2017 | 85.83 | 86.32 | 85.41 | 85.51 | 582,768 | -0.96(-1.11%) |
Apr 04, 2017 | 86.21 | 86.51 | 86.16 | 86.46 | 486,579 | +0.23(+0.26%) |
Apr 03, 2017 | 86.59 | 86.66 | 85.74 | 86.23 | 656,873 | +0.04(+0.04%) |
Mar 31, 2017 | 85.82 | 86.59 | 85.82 | 86.20 | 649,498 | +0.23(+0.27%) |
Mar 30, 2017 | 85.96 | 86.26 | 85.85 | 85.97 | 846,148 | -0.44(-0.51%) |
Mar 29, 2017 | 85.98 | 86.48 | 85.85 | 86.41 | 865,338 | -0.07(-0.08%) |
Mar 28, 2017 | 86.23 | 86.62 | 86.16 | 86.48 | 746,369 | +1.00(+1.17%) |
Mar 27, 2017 | 85.30 | 85.74 | 85.12 | 85.48 | 592,440 | -0.47(-0.55%) |
Mar 24, 2017 | 86.00 | 86.33 | 85.69 | 85.95 | 488,404 | +0.02(+0.02%) |
Mar 23, 2017 | 85.46 | 86.31 | 85.40 | 85.94 | 654,977 | +0.19(+0.23%) |
Mar 22, 2017 | 85.46 | 86.09 | 85.37 | 85.74 | 800,297 | +0.56(+0.66%) |
Mar 21, 2017 | 86.60 | 86.74 | 85.10 | 85.18 | 1,789,960 | -0.97(-1.12%) |
Mar 20, 2017 | 86.10 | 86.21 | 85.81 | 86.15 | 1,337,878 | +0.66(+0.77%) |
Mar 17, 2017 | 85.63 | 85.85 | 85.33 | 85.49 | 1,608,806 | +0.02(+0.02%) |
Mar 16, 2017 | 85.51 | 85.56 | 85.12 | 85.47 | 1,489,246 | +1.14(+1.35%) |
Mar 15, 2017 | 83.36 | 84.43 | 83.30 | 84.33 | 1,055,690 | +1.18(+1.42%) |
Mar 14, 2017 | 83.49 | 83.57 | 83.08 | 83.15 | 953,387 | -0.37(-0.44%) |
Mar 13, 2017 | 83.31 | 83.65 | 83.31 | 83.52 | 998,166 | -0.05(-0.06%) |
Mar 10, 2017 | 83.36 | 83.68 | 83.07 | 83.57 | 1,399,849 | +0.54(+0.64%) |
Mar 09, 2017 | 83.29 | 83.31 | 82.80 | 83.04 | 696,925 | +0.34(+0.41%) |
Mar 08, 2017 | 82.70 | 83.05 | 82.63 | 82.70 | 394,029 | +0.14(+0.17%) |
Mar 07, 2017 | 82.50 | 82.89 | 82.31 | 82.56 | 588,762 | -0.06(-0.07%) |
Mar 06, 2017 | 82.71 | 82.79 | 82.35 | 82.62 | 432,883 | -0.48(-0.58%) |
Mar 03, 2017 | 82.64 | 83.10 | 82.55 | 83.10 | 558,305 | +0.16(+0.19%) |
Mar 02, 2017 | 82.46 | 83.16 | 82.37 | 82.94 | 632,057 | -0.02(-0.02%) |