Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 88.63 | 88.91 | 88.12 | 88.77 | 224,758 | -0.28(-0.32%) |
May 30, 2017 | 88.49 | 89.24 | 88.45 | 89.05 | 234,827 | +0.64(+0.73%) |
May 26, 2017 | 88.14 | 88.41 | 88.00 | 88.41 | 190,350 | -0.17(-0.19%) |
May 25, 2017 | 88.54 | 88.77 | 88.42 | 88.57 | 217,898 | -0.02(-0.02%) |
May 24, 2017 | 88.74 | 88.86 | 88.28 | 88.59 | 184,636 | -0.63(-0.70%) |
May 23, 2017 | 89.15 | 89.51 | 89.15 | 89.22 | 278,371 | +0.48(+0.54%) |
May 22, 2017 | 88.61 | 89.12 | 88.49 | 88.74 | 400,583 | -0.05(-0.06%) |
May 19, 2017 | 88.41 | 88.99 | 88.41 | 88.79 | 215,417 | +0.65(+0.74%) |
May 18, 2017 | 87.41 | 88.33 | 87.37 | 88.14 | 256,079 | +0.81(+0.93%) |
May 17, 2017 | 88.19 | 88.61 | 87.27 | 87.33 | 313,763 | -0.93(-1.06%) |
May 16, 2017 | 88.41 | 88.62 | 88.04 | 88.26 | 335,390 | +0.42(+0.48%) |
May 15, 2017 | 87.93 | 87.96 | 87.58 | 87.84 | 363,399 | -0.04(-0.05%) |
May 12, 2017 | 87.64 | 88.02 | 87.64 | 87.88 | 335,608 | -0.31(-0.36%) |
May 11, 2017 | 88.11 | 88.26 | 87.76 | 88.19 | 343,490 | +0.85(+0.97%) |
May 10, 2017 | 87.74 | 87.79 | 87.24 | 87.34 | 534,845 | -2.19(-2.44%) |
May 09, 2017 | 90.01 | 90.08 | 89.45 | 89.53 | 285,003 | -1.43(-1.57%) |
May 08, 2017 | 90.80 | 91.09 | 90.79 | 90.96 | 206,809 | +0.23(+0.25%) |
May 05, 2017 | 90.17 | 90.75 | 90.08 | 90.73 | 266,540 | +0.62(+0.69%) |
May 04, 2017 | 90.20 | 90.20 | 89.51 | 90.11 | 184,669 | +0.24(+0.27%) |
May 03, 2017 | 89.54 | 90.01 | 89.41 | 89.87 | 446,529 | -0.31(-0.34%) |
May 02, 2017 | 90.41 | 90.54 | 90.03 | 90.17 | 324,612 | +0.78(+0.87%) |
May 01, 2017 | 89.39 | 89.50 | 89.22 | 89.40 | 132,203 | +0.13(+0.15%) |
Apr 28, 2017 | 89.44 | 89.64 | 89.21 | 89.27 | 275,026 | -1.05(-1.16%) |
Apr 27, 2017 | 90.64 | 90.72 | 90.14 | 90.31 | 258,965 | -0.41(-0.45%) |
Apr 26, 2017 | 90.74 | 91.07 | 90.64 | 90.73 | 496,629 | +0.98(+1.09%) |
Apr 25, 2017 | 89.65 | 89.93 | 89.60 | 89.75 | 376,375 | +1.43(+1.62%) |
Apr 24, 2017 | 88.48 | 88.54 | 88.08 | 88.32 | 311,956 | +0.34(+0.38%) |
Apr 21, 2017 | 88.20 | 88.52 | 87.88 | 87.98 | 273,886 | +0.48(+0.55%) |
Apr 20, 2017 | 87.22 | 87.63 | 87.20 | 87.50 | 284,148 | +1.14(+1.32%) |
Apr 19, 2017 | 86.67 | 86.77 | 86.26 | 86.36 | 259,260 | -0.58(-0.66%) |
Apr 18, 2017 | 87.19 | 87.22 | 86.74 | 86.94 | 242,028 | -0.66(-0.75%) |
Apr 17, 2017 | 87.44 | 87.67 | 87.25 | 87.60 | 438,462 | +1.60(+1.86%) |
Apr 13, 2017 | 86.78 | 86.80 | 85.99 | 86.00 | 419,344 | -1.04(-1.20%) |
Apr 12, 2017 | 87.49 | 87.49 | 87.00 | 87.04 | 377,335 | -0.79(-0.90%) |
Apr 11, 2017 | 88.14 | 88.15 | 87.55 | 87.83 | 508,013 | +0.35(+0.40%) |
Apr 10, 2017 | 87.59 | 87.90 | 87.35 | 87.48 | 459,726 | +0.06(+0.07%) |
Apr 07, 2017 | 87.30 | 87.58 | 87.19 | 87.43 | 283,106 | +0.34(+0.39%) |
Apr 06, 2017 | 87.24 | 87.41 | 86.95 | 87.09 | 475,169 | -0.53(-0.60%) |
Apr 05, 2017 | 88.35 | 88.35 | 87.55 | 87.62 | 646,726 | -1.54(-1.73%) |
Apr 04, 2017 | 89.20 | 89.44 | 89.04 | 89.16 | 407,565 | -0.42(-0.47%) |
Apr 03, 2017 | 89.66 | 89.81 | 89.08 | 89.58 | 313,215 | -0.08(-0.09%) |
Mar 31, 2017 | 89.92 | 89.92 | 89.49 | 89.66 | 375,916 | -1.19(-1.31%) |
Mar 30, 2017 | 90.80 | 91.05 | 90.71 | 90.85 | 245,694 | -0.16(-0.17%) |
Mar 29, 2017 | 91.02 | 91.08 | 90.89 | 91.01 | 472,603 | -0.16(-0.18%) |
Mar 28, 2017 | 90.75 | 91.31 | 90.67 | 91.17 | 253,212 | +0.55(+0.61%) |
Mar 27, 2017 | 90.05 | 90.80 | 89.83 | 90.62 | 260,990 | +0.30(+0.33%) |
Mar 24, 2017 | 90.11 | 90.53 | 89.96 | 90.32 | 199,370 | +0.69(+0.77%) |
Mar 23, 2017 | 89.66 | 90.09 | 89.47 | 89.63 | 197,203 | -0.26(-0.29%) |
Mar 22, 2017 | 89.94 | 90.02 | 89.31 | 89.89 | 344,400 | -0.45(-0.50%) |
Mar 21, 2017 | 91.39 | 91.53 | 90.12 | 90.34 | 472,396 | -0.49(-0.54%) |
Mar 20, 2017 | 91.05 | 91.32 | 90.79 | 90.84 | 230,084 | -0.17(-0.19%) |
Mar 17, 2017 | 91.35 | 91.44 | 90.89 | 91.01 | 592,405 | -0.84(-0.91%) |
Mar 16, 2017 | 92.22 | 92.42 | 91.78 | 91.84 | 134,861 | +0.00(+0.00%) |
Mar 15, 2017 | 91.35 | 92.05 | 91.27 | 91.84 | 210,250 | +0.93(+1.03%) |
Mar 14, 2017 | 91.22 | 91.32 | 90.84 | 90.91 | 161,078 | -1.06(-1.16%) |
Mar 13, 2017 | 91.95 | 92.31 | 91.91 | 91.97 | 288,177 | +0.60(+0.66%) |
Mar 10, 2017 | 91.52 | 91.63 | 91.16 | 91.37 | 354,341 | +0.38(+0.42%) |
Mar 09, 2017 | 90.92 | 91.17 | 90.74 | 90.99 | 185,564 | +0.32(+0.35%) |
Mar 08, 2017 | 91.28 | 91.31 | 90.64 | 90.67 | 222,424 | -0.69(-0.75%) |
Mar 07, 2017 | 91.39 | 91.69 | 91.24 | 91.36 | 211,589 | -0.21(-0.23%) |
Mar 06, 2017 | 91.76 | 91.76 | 91.44 | 91.57 | 199,742 | -0.35(-0.38%) |
Mar 03, 2017 | 91.87 | 92.08 | 91.70 | 91.92 | 155,160 | -0.04(-0.04%) |
Mar 02, 2017 | 92.12 | 92.36 | 91.78 | 91.96 | 311,622 | -1.09(-1.18%) |