Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 93.91 | 93.93 | 92.55 | 93.43 | 1,672,958 | +0.06(+0.07%) |
May 30, 2017 | 92.87 | 94.15 | 92.85 | 93.37 | 857,927 | +0.41(+0.44%) |
May 26, 2017 | 93.05 | 93.35 | 91.73 | 92.95 | 1,197,949 | -0.13(-0.14%) |
May 25, 2017 | 92.74 | 94.09 | 92.29 | 93.08 | 1,485,161 | +0.54(+0.59%) |
May 24, 2017 | 92.60 | 93.03 | 91.91 | 92.54 | 1,105,249 | +0.22(+0.24%) |
May 23, 2017 | 92.19 | 92.51 | 90.91 | 92.32 | 1,092,120 | +0.18(+0.20%) |
May 22, 2017 | 91.69 | 92.26 | 91.40 | 92.14 | 1,383,736 | +0.96(+1.05%) |
May 19, 2017 | 90.99 | 91.57 | 90.69 | 91.18 | 1,408,976 | +0.59(+0.65%) |
May 18, 2017 | 88.34 | 91.18 | 87.98 | 90.59 | 2,152,021 | +2.33(+2.64%) |
May 17, 2017 | 91.73 | 91.93 | 88.20 | 88.27 | 2,368,716 | -4.35(-4.69%) |
May 16, 2017 | 91.34 | 92.62 | 90.82 | 92.61 | 1,921,732 | +1.53(+1.68%) |
May 15, 2017 | 90.41 | 91.50 | 90.09 | 91.08 | 1,473,880 | +1.09(+1.21%) |
May 12, 2017 | 90.07 | 90.31 | 89.45 | 90.00 | 1,176,667 | +0.17(+0.19%) |
May 11, 2017 | 89.47 | 90.10 | 88.73 | 89.83 | 1,244,738 | +0.10(+0.11%) |
May 10, 2017 | 89.86 | 90.23 | 89.00 | 89.73 | 1,417,072 | +0.50(+0.56%) |
May 09, 2017 | 88.71 | 89.59 | 88.56 | 89.23 | 1,250,394 | +0.80(+0.90%) |
May 08, 2017 | 88.92 | 89.13 | 88.07 | 88.44 | 1,259,047 | -0.39(-0.43%) |
May 05, 2017 | 88.73 | 89.01 | 87.81 | 88.82 | 1,271,497 | +0.47(+0.54%) |
May 04, 2017 | 88.70 | 89.68 | 88.31 | 88.35 | 1,730,138 | -0.45(-0.50%) |
May 03, 2017 | 87.70 | 89.10 | 87.19 | 88.80 | 2,721,813 | +0.67(+0.76%) |
May 02, 2017 | 87.54 | 88.18 | 86.96 | 88.13 | 2,009,852 | +0.75(+0.86%) |
May 01, 2017 | 87.77 | 88.25 | 86.24 | 87.38 | 2,621,826 | +0.06(+0.07%) |
Apr 28, 2017 | 89.99 | 91.33 | 87.17 | 87.32 | 5,357,624 | -3.90(-4.28%) |
Apr 27, 2017 | 90.54 | 91.38 | 90.21 | 91.22 | 3,465,617 | +1.08(+1.19%) |
Apr 26, 2017 | 91.31 | 91.31 | 89.36 | 90.14 | 2,478,773 | -0.90(-0.99%) |
Apr 25, 2017 | 91.27 | 91.74 | 91.01 | 91.05 | 3,113,816 | +0.08(+0.09%) |
Apr 24, 2017 | 90.17 | 92.15 | 89.88 | 90.97 | 4,092,793 | +2.02(+2.27%) |
Apr 21, 2017 | 88.91 | 89.08 | 87.85 | 88.94 | 1,748,192 | -0.03(-0.03%) |
Apr 20, 2017 | 87.11 | 89.19 | 86.97 | 88.97 | 2,170,960 | +2.09(+2.41%) |
Apr 19, 2017 | 87.37 | 88.02 | 86.75 | 86.88 | 1,937,120 | +0.18(+0.21%) |
Apr 18, 2017 | 85.95 | 87.19 | 85.84 | 86.69 | 1,786,687 | +0.24(+0.27%) |
Apr 17, 2017 | 85.72 | 86.56 | 85.72 | 86.46 | 1,059,322 | +1.13(+1.32%) |
Apr 13, 2017 | 84.76 | 87.05 | 84.17 | 85.33 | 2,396,118 | -0.11(-0.12%) |
Apr 12, 2017 | 87.74 | 87.89 | 84.90 | 85.43 | 4,257,003 | -2.23(-2.55%) |
Apr 11, 2017 | 87.98 | 88.26 | 86.76 | 87.67 | 3,329,481 | -1.22(-1.37%) |
Apr 10, 2017 | 89.21 | 89.77 | 88.12 | 88.88 | 2,277,891 | -0.25(-0.28%) |
Apr 07, 2017 | 87.04 | 89.85 | 86.76 | 89.14 | 4,540,250 | +2.10(+2.41%) |
Apr 06, 2017 | 86.64 | 87.38 | 85.56 | 87.04 | 1,585,712 | +0.46(+0.54%) |
Apr 05, 2017 | 87.16 | 88.05 | 86.33 | 86.57 | 2,312,761 | -0.40(-0.46%) |
Apr 04, 2017 | 86.39 | 88.16 | 85.92 | 86.97 | 3,320,208 | +1.43(+1.67%) |
Apr 03, 2017 | 85.92 | 86.21 | 84.87 | 85.55 | 1,312,941 | -0.23(-0.27%) |
Mar 31, 2017 | 86.06 | 86.22 | 85.54 | 85.78 | 1,216,867 | -0.14(-0.16%) |
Mar 30, 2017 | 85.17 | 86.23 | 84.97 | 85.92 | 1,370,727 | +0.80(+0.94%) |
Mar 29, 2017 | 85.66 | 85.66 | 84.92 | 85.12 | 1,243,768 | -0.61(-0.71%) |
Mar 28, 2017 | 85.19 | 86.41 | 84.52 | 85.73 | 1,316,788 | +0.65(+0.76%) |
Mar 27, 2017 | 84.40 | 85.54 | 83.46 | 85.08 | 1,374,443 | -0.10(-0.11%) |
Mar 24, 2017 | 85.23 | 86.10 | 84.81 | 85.18 | 1,451,649 | +0.70(+0.83%) |
Mar 23, 2017 | 84.51 | 85.17 | 84.07 | 84.48 | 1,269,826 | -0.21(-0.25%) |
Mar 22, 2017 | 83.58 | 84.72 | 82.81 | 84.69 | 1,983,083 | +1.07(+1.28%) |
Mar 21, 2017 | 86.12 | 86.35 | 83.46 | 83.62 | 2,061,260 | -2.34(-2.72%) |
Mar 20, 2017 | 85.75 | 86.50 | 85.05 | 85.96 | 1,474,416 | +0.23(+0.27%) |
Mar 17, 2017 | 86.24 | 86.33 | 85.36 | 85.73 | 2,768,420 | -0.16(-0.18%) |
Mar 16, 2017 | 86.86 | 86.86 | 85.79 | 85.89 | 2,052,163 | -0.88(-1.01%) |
Mar 15, 2017 | 86.41 | 87.00 | 85.90 | 86.76 | 1,746,514 | +0.28(+0.32%) |
Mar 14, 2017 | 86.44 | 86.62 | 85.75 | 86.48 | 1,387,213 | -0.22(-0.25%) |
Mar 13, 2017 | 86.21 | 86.97 | 85.84 | 86.70 | 2,740,922 | +0.75(+0.88%) |
Mar 10, 2017 | 85.56 | 86.41 | 85.35 | 85.95 | 2,581,063 | +0.91(+1.07%) |
Mar 09, 2017 | 84.23 | 85.50 | 83.22 | 85.04 | 3,228,185 | +0.39(+0.47%) |
Mar 08, 2017 | 84.36 | 84.84 | 83.51 | 84.65 | 4,645,986 | +1.44(+1.73%) |
Mar 07, 2017 | 83.36 | 83.60 | 82.47 | 83.21 | 1,765,345 | -0.35(-0.42%) |
Mar 06, 2017 | 82.47 | 83.79 | 81.79 | 83.56 | 3,639,684 | +0.46(+0.56%) |
Mar 03, 2017 | 83.19 | 83.45 | 82.43 | 83.10 | 1,720,119 | +0.14(+0.17%) |
Mar 02, 2017 | 84.90 | 85.42 | 82.91 | 82.96 | 2,682,958 | -1.73(-2.05%) |