Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 94.57 | 94.59 | 93.20 | 94.08 | 1,661,325 | +0.06(+0.07%) |
May 30, 2017 | 93.52 | 94.81 | 93.50 | 94.02 | 851,961 | +0.42(+0.44%) |
May 26, 2017 | 93.70 | 94.00 | 92.38 | 93.60 | 1,189,619 | -0.13(-0.14%) |
May 25, 2017 | 93.39 | 94.74 | 92.94 | 93.74 | 1,474,833 | +0.55(+0.59%) |
May 24, 2017 | 93.25 | 93.68 | 92.55 | 93.19 | 1,097,563 | +0.22(+0.24%) |
May 23, 2017 | 92.84 | 93.15 | 91.54 | 92.97 | 1,084,525 | +0.19(+0.20%) |
May 22, 2017 | 92.33 | 92.91 | 92.04 | 92.78 | 1,374,113 | +0.96(+1.05%) |
May 19, 2017 | 91.62 | 92.21 | 91.32 | 91.82 | 1,399,179 | +0.59(+0.65%) |
May 18, 2017 | 88.95 | 91.82 | 88.59 | 91.23 | 2,137,056 | +2.34(+2.64%) |
May 17, 2017 | 92.38 | 92.57 | 88.81 | 88.88 | 2,352,244 | -4.38(-4.69%) |
May 16, 2017 | 91.98 | 93.27 | 91.46 | 93.26 | 1,908,369 | +1.54(+1.68%) |
May 15, 2017 | 91.04 | 92.14 | 90.72 | 91.72 | 1,463,631 | +1.10(+1.21%) |
May 12, 2017 | 90.70 | 90.94 | 90.08 | 90.63 | 1,168,485 | +0.17(+0.19%) |
May 11, 2017 | 90.10 | 90.73 | 89.35 | 90.46 | 1,236,082 | +0.10(+0.11%) |
May 10, 2017 | 90.49 | 90.86 | 89.62 | 90.36 | 1,407,218 | +0.50(+0.56%) |
May 09, 2017 | 89.33 | 90.22 | 89.18 | 89.86 | 1,241,700 | +0.80(+0.90%) |
May 08, 2017 | 89.54 | 89.75 | 88.69 | 89.06 | 1,250,292 | -0.39(-0.43%) |
May 05, 2017 | 89.35 | 89.64 | 88.43 | 89.44 | 1,262,655 | +0.48(+0.54%) |
May 04, 2017 | 89.32 | 90.30 | 88.93 | 88.97 | 1,718,107 | -0.45(-0.50%) |
May 03, 2017 | 88.32 | 89.73 | 87.80 | 89.42 | 2,702,887 | +0.67(+0.75%) |
May 02, 2017 | 88.16 | 88.80 | 87.57 | 88.75 | 1,995,876 | +0.76(+0.86%) |
May 01, 2017 | 88.39 | 88.87 | 86.84 | 87.99 | 2,603,595 | +0.06(+0.07%) |
Apr 28, 2017 | 90.62 | 91.97 | 87.78 | 87.93 | 5,320,369 | -3.93(-4.28%) |
Apr 27, 2017 | 91.17 | 92.02 | 90.85 | 91.86 | 3,441,518 | +1.08(+1.19%) |
Apr 26, 2017 | 91.95 | 91.95 | 89.98 | 90.77 | 2,461,536 | -0.91(-0.99%) |
Apr 25, 2017 | 91.91 | 92.38 | 91.65 | 91.68 | 3,092,163 | +0.08(+0.09%) |
Apr 24, 2017 | 90.80 | 92.79 | 90.51 | 91.60 | 4,064,333 | +2.04(+2.27%) |
Apr 21, 2017 | 89.53 | 89.71 | 88.47 | 89.57 | 1,736,036 | -0.03(-0.03%) |
Apr 20, 2017 | 87.72 | 89.81 | 87.58 | 89.59 | 2,155,863 | +2.11(+2.41%) |
Apr 19, 2017 | 87.98 | 88.63 | 87.35 | 87.49 | 1,923,650 | +0.19(+0.21%) |
Apr 18, 2017 | 86.55 | 87.80 | 86.44 | 87.30 | 1,774,263 | +0.24(+0.27%) |
Apr 17, 2017 | 86.32 | 87.17 | 86.32 | 87.06 | 1,051,956 | +1.14(+1.32%) |
Apr 13, 2017 | 85.35 | 87.66 | 84.76 | 85.93 | 2,379,456 | -0.11(-0.12%) |
Apr 12, 2017 | 88.36 | 88.51 | 85.49 | 86.03 | 4,227,401 | -2.25(-2.55%) |
Apr 11, 2017 | 88.60 | 88.87 | 87.37 | 88.28 | 3,306,329 | -1.23(-1.37%) |
Apr 10, 2017 | 89.83 | 90.40 | 88.74 | 89.51 | 2,262,051 | -0.26(-0.28%) |
Apr 07, 2017 | 87.65 | 90.48 | 87.37 | 89.76 | 4,508,679 | +2.12(+2.41%) |
Apr 06, 2017 | 87.25 | 87.99 | 86.16 | 87.65 | 1,574,685 | +0.47(+0.54%) |
Apr 05, 2017 | 87.77 | 88.67 | 86.93 | 87.18 | 2,296,679 | -0.41(-0.46%) |
Apr 04, 2017 | 86.99 | 88.77 | 86.52 | 87.58 | 3,297,120 | +1.44(+1.67%) |
Apr 03, 2017 | 86.53 | 86.82 | 85.47 | 86.15 | 1,303,811 | -0.23(-0.27%) |
Mar 31, 2017 | 86.67 | 86.83 | 86.14 | 86.38 | 1,208,405 | -0.14(-0.16%) |
Mar 30, 2017 | 85.77 | 86.83 | 85.56 | 86.52 | 1,361,195 | +0.80(+0.94%) |
Mar 29, 2017 | 86.26 | 86.26 | 85.51 | 85.71 | 1,235,119 | -0.62(-0.71%) |
Mar 28, 2017 | 85.78 | 87.01 | 85.11 | 86.33 | 1,307,631 | +0.65(+0.76%) |
Mar 27, 2017 | 84.99 | 86.14 | 84.04 | 85.68 | 1,364,885 | -0.10(-0.11%) |
Mar 24, 2017 | 85.83 | 86.70 | 85.41 | 85.78 | 1,441,555 | +0.71(+0.83%) |
Mar 23, 2017 | 85.11 | 85.77 | 84.65 | 85.07 | 1,260,996 | -0.21(-0.25%) |
Mar 22, 2017 | 84.16 | 85.32 | 83.39 | 85.28 | 1,969,293 | +1.08(+1.28%) |
Mar 21, 2017 | 86.72 | 86.96 | 84.05 | 84.21 | 2,046,926 | -2.35(-2.72%) |
Mar 20, 2017 | 86.35 | 87.11 | 85.64 | 86.56 | 1,464,163 | +0.23(+0.27%) |
Mar 17, 2017 | 86.84 | 86.93 | 85.96 | 86.33 | 2,749,169 | -0.16(-0.18%) |
Mar 16, 2017 | 87.47 | 87.47 | 86.39 | 86.49 | 2,037,892 | -0.88(-1.01%) |
Mar 15, 2017 | 87.02 | 87.61 | 86.50 | 87.37 | 1,734,369 | +0.28(+0.32%) |
Mar 14, 2017 | 87.05 | 87.22 | 86.35 | 87.09 | 1,377,567 | -0.22(-0.25%) |
Mar 13, 2017 | 86.82 | 87.57 | 86.45 | 87.31 | 2,721,862 | +0.76(+0.88%) |
Mar 10, 2017 | 86.16 | 87.01 | 85.95 | 86.55 | 2,563,115 | +0.92(+1.07%) |
Mar 09, 2017 | 84.82 | 86.10 | 83.80 | 85.64 | 3,205,737 | +0.40(+0.47%) |
Mar 08, 2017 | 84.95 | 85.43 | 84.09 | 85.24 | 4,613,679 | +1.45(+1.73%) |
Mar 07, 2017 | 83.94 | 84.18 | 83.05 | 83.79 | 1,753,069 | -0.35(-0.42%) |
Mar 06, 2017 | 83.05 | 84.37 | 82.36 | 84.15 | 3,614,375 | +0.47(+0.56%) |
Mar 03, 2017 | 83.78 | 84.03 | 83.01 | 83.68 | 1,708,158 | +0.14(+0.17%) |
Mar 02, 2017 | 85.49 | 86.01 | 83.49 | 83.54 | 2,664,302 | -1.75(-2.05%) |