Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 93.88 | 93.90 | 92.52 | 93.40 | 1,673,480 | +0.06(+0.07%) |
May 30, 2017 | 92.85 | 94.12 | 92.82 | 93.34 | 858,195 | +0.41(+0.44%) |
May 26, 2017 | 93.02 | 93.32 | 91.70 | 92.92 | 1,198,323 | -0.13(-0.14%) |
May 25, 2017 | 92.71 | 94.06 | 92.26 | 93.06 | 1,485,624 | +0.54(+0.59%) |
May 24, 2017 | 92.57 | 93.00 | 91.88 | 92.51 | 1,105,593 | +0.22(+0.24%) |
May 23, 2017 | 92.16 | 92.48 | 90.88 | 92.29 | 1,092,460 | +0.18(+0.20%) |
May 22, 2017 | 91.66 | 92.23 | 91.37 | 92.11 | 1,384,167 | +0.96(+1.05%) |
May 19, 2017 | 90.96 | 91.54 | 90.66 | 91.15 | 1,409,416 | +0.59(+0.65%) |
May 18, 2017 | 88.31 | 91.15 | 87.95 | 90.56 | 2,152,692 | +2.33(+2.64%) |
May 17, 2017 | 91.70 | 91.90 | 88.17 | 88.24 | 2,369,454 | -4.34(-4.69%) |
May 16, 2017 | 91.31 | 92.59 | 90.79 | 92.58 | 1,922,331 | +1.53(+1.68%) |
May 15, 2017 | 90.38 | 91.47 | 90.06 | 91.06 | 1,474,339 | +1.09(+1.21%) |
May 12, 2017 | 90.04 | 90.28 | 89.42 | 89.97 | 1,177,034 | +0.17(+0.19%) |
May 11, 2017 | 89.44 | 90.07 | 88.70 | 89.80 | 1,245,126 | +0.10(+0.11%) |
May 10, 2017 | 89.84 | 90.20 | 88.97 | 89.70 | 1,417,514 | +0.50(+0.56%) |
May 09, 2017 | 88.68 | 89.56 | 88.54 | 89.21 | 1,250,784 | +0.80(+0.90%) |
May 08, 2017 | 88.89 | 89.10 | 88.04 | 88.41 | 1,259,440 | -0.39(-0.43%) |
May 05, 2017 | 88.70 | 88.99 | 87.79 | 88.79 | 1,271,894 | +0.47(+0.54%) |
May 04, 2017 | 88.67 | 89.65 | 88.29 | 88.32 | 1,730,678 | -0.45(-0.50%) |
May 03, 2017 | 87.67 | 89.07 | 87.17 | 88.77 | 2,722,662 | +0.67(+0.76%) |
May 02, 2017 | 87.52 | 88.16 | 86.93 | 88.10 | 2,010,479 | +0.75(+0.86%) |
May 01, 2017 | 87.74 | 88.22 | 86.21 | 87.35 | 2,622,644 | +0.06(+0.07%) |
Apr 28, 2017 | 89.96 | 91.31 | 87.14 | 87.29 | 5,359,296 | -3.90(-4.28%) |
Apr 27, 2017 | 90.51 | 91.35 | 90.19 | 91.19 | 3,466,698 | +1.08(+1.19%) |
Apr 26, 2017 | 91.28 | 91.28 | 89.33 | 90.12 | 2,479,546 | -0.90(-0.99%) |
Apr 25, 2017 | 91.24 | 91.71 | 90.98 | 91.02 | 3,114,787 | +0.08(+0.09%) |
Apr 24, 2017 | 90.14 | 92.12 | 89.85 | 90.94 | 4,094,070 | +2.02(+2.27%) |
Apr 21, 2017 | 88.88 | 89.06 | 87.82 | 88.92 | 1,748,737 | -0.03(-0.03%) |
Apr 20, 2017 | 87.08 | 89.16 | 86.95 | 88.94 | 2,171,637 | +2.09(+2.41%) |
Apr 19, 2017 | 87.34 | 87.99 | 86.72 | 86.85 | 1,937,724 | +0.18(+0.21%) |
Apr 18, 2017 | 85.92 | 87.16 | 85.81 | 86.67 | 1,787,245 | +0.24(+0.27%) |
Apr 17, 2017 | 85.70 | 86.54 | 85.70 | 86.43 | 1,059,653 | +1.13(+1.32%) |
Apr 13, 2017 | 84.73 | 87.03 | 84.15 | 85.30 | 2,396,865 | -0.10(-0.12%) |
Apr 12, 2017 | 87.72 | 87.87 | 84.87 | 85.41 | 4,258,331 | -2.23(-2.55%) |
Apr 11, 2017 | 87.95 | 88.23 | 86.74 | 87.64 | 3,330,520 | -1.22(-1.37%) |
Apr 10, 2017 | 89.18 | 89.74 | 88.09 | 88.86 | 2,278,601 | -0.25(-0.28%) |
Apr 07, 2017 | 87.02 | 89.83 | 86.74 | 89.11 | 4,541,666 | +2.10(+2.41%) |
Apr 06, 2017 | 86.61 | 87.35 | 85.53 | 87.01 | 1,586,206 | +0.46(+0.54%) |
Apr 05, 2017 | 87.13 | 88.02 | 86.30 | 86.54 | 2,313,483 | -0.40(-0.46%) |
Apr 04, 2017 | 86.36 | 88.13 | 85.89 | 86.95 | 3,321,244 | +1.43(+1.67%) |
Apr 03, 2017 | 85.90 | 86.19 | 84.85 | 85.52 | 1,313,350 | -0.23(-0.27%) |
Mar 31, 2017 | 86.04 | 86.19 | 85.51 | 85.75 | 1,217,247 | -0.14(-0.16%) |
Mar 30, 2017 | 85.14 | 86.20 | 84.94 | 85.89 | 1,371,154 | +0.80(+0.94%) |
Mar 29, 2017 | 85.63 | 85.63 | 84.89 | 85.09 | 1,244,156 | -0.61(-0.71%) |
Mar 28, 2017 | 85.16 | 86.38 | 84.50 | 85.70 | 1,317,199 | +0.65(+0.76%) |
Mar 27, 2017 | 84.37 | 85.52 | 83.43 | 85.06 | 1,374,871 | -0.10(-0.11%) |
Mar 24, 2017 | 85.21 | 86.07 | 84.79 | 85.15 | 1,452,102 | +0.70(+0.83%) |
Mar 23, 2017 | 84.49 | 85.14 | 84.04 | 84.45 | 1,270,222 | -0.21(-0.25%) |
Mar 22, 2017 | 83.55 | 84.70 | 82.78 | 84.66 | 1,983,701 | +1.07(+1.28%) |
Mar 21, 2017 | 86.09 | 86.33 | 83.44 | 83.60 | 2,061,903 | -2.34(-2.72%) |
Mar 20, 2017 | 85.72 | 86.47 | 85.02 | 85.93 | 1,474,876 | +0.23(+0.27%) |
Mar 17, 2017 | 86.21 | 86.30 | 85.34 | 85.70 | 2,769,284 | -0.16(-0.18%) |
Mar 16, 2017 | 86.83 | 86.83 | 85.77 | 85.86 | 2,052,803 | -0.88(-1.01%) |
Mar 15, 2017 | 86.39 | 86.97 | 85.87 | 86.74 | 1,747,059 | +0.28(+0.32%) |
Mar 14, 2017 | 86.41 | 86.59 | 85.72 | 86.46 | 1,387,646 | -0.22(-0.25%) |
Mar 13, 2017 | 86.19 | 86.94 | 85.82 | 86.68 | 2,741,777 | +0.75(+0.88%) |
Mar 10, 2017 | 85.54 | 86.38 | 85.33 | 85.92 | 2,581,868 | +0.91(+1.07%) |
Mar 09, 2017 | 84.20 | 85.48 | 83.19 | 85.01 | 3,229,192 | +0.39(+0.47%) |
Mar 08, 2017 | 84.33 | 84.81 | 83.48 | 84.62 | 4,647,436 | +1.44(+1.73%) |
Mar 07, 2017 | 83.33 | 83.57 | 82.45 | 83.18 | 1,765,895 | -0.35(-0.42%) |
Mar 06, 2017 | 82.45 | 83.76 | 81.76 | 83.53 | 3,640,819 | +0.46(+0.56%) |
Mar 03, 2017 | 83.17 | 83.42 | 82.41 | 83.07 | 1,720,656 | +0.14(+0.17%) |
Mar 02, 2017 | 84.87 | 85.39 | 82.89 | 82.93 | 2,683,795 | -1.73(-2.05%) |