Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 91.90 | 92.05 | 91.90 | 92.00 | 2,882,887 | +0.09(+0.10%) |
May 30, 2017 | 91.85 | 91.92 | 91.82 | 91.91 | 2,497,223 | +0.18(+0.19%) |
May 26, 2017 | 91.75 | 91.82 | 91.74 | 91.74 | 1,139,627 | -0.03(-0.04%) |
May 25, 2017 | 91.74 | 91.78 | 91.68 | 91.77 | 1,858,762 | +0.04(+0.05%) |
May 24, 2017 | 91.58 | 91.79 | 91.54 | 91.73 | 3,244,068 | +0.16(+0.17%) |
May 23, 2017 | 91.79 | 91.81 | 91.54 | 91.57 | 1,592,198 | -0.18(-0.19%) |
May 22, 2017 | 91.73 | 91.77 | 91.70 | 91.74 | 1,959,861 | -0.06(-0.06%) |
May 19, 2017 | 91.79 | 91.82 | 91.66 | 91.80 | 1,794,236 | +0.00(+0.00%) |
May 18, 2017 | 91.82 | 91.89 | 91.74 | 91.80 | 2,513,662 | -0.05(-0.05%) |
May 17, 2017 | 91.66 | 91.87 | 91.60 | 91.85 | 2,940,434 | +0.47(+0.51%) |
May 16, 2017 | 91.27 | 91.45 | 91.27 | 91.38 | 2,447,881 | +0.12(+0.13%) |
May 15, 2017 | 91.24 | 91.32 | 91.22 | 91.27 | 2,112,791 | -0.03(-0.04%) |
May 12, 2017 | 91.21 | 91.32 | 91.18 | 91.30 | 1,586,319 | +0.34(+0.37%) |
May 11, 2017 | 90.82 | 90.98 | 90.82 | 90.96 | 2,781,038 | -0.01(-0.01%) |
May 10, 2017 | 91.03 | 91.08 | 90.90 | 90.97 | 1,972,530 | +0.03(+0.03%) |
May 09, 2017 | 90.89 | 90.96 | 90.86 | 90.95 | 3,680,324 | +0.01(+0.01%) |
May 08, 2017 | 91.06 | 91.09 | 90.94 | 90.94 | 4,257,081 | -0.18(-0.19%) |
May 05, 2017 | 91.13 | 91.15 | 91.01 | 91.12 | 1,696,250 | +0.02(+0.02%) |
May 04, 2017 | 90.99 | 91.12 | 90.99 | 91.10 | 2,264,197 | -0.08(-0.08%) |
May 03, 2017 | 91.34 | 91.36 | 91.17 | 91.17 | 2,294,608 | -0.09(-0.10%) |
May 02, 2017 | 91.10 | 91.32 | 91.10 | 91.27 | 3,389,913 | +0.13(+0.14%) |
May 01, 2017 | 91.25 | 91.33 | 91.05 | 91.14 | 2,994,446 | -0.24(-0.26%) |
Apr 28, 2017 | 91.15 | 91.38 | 91.09 | 91.38 | 6,904,470 | +0.16(+0.17%) |
Apr 27, 2017 | 91.12 | 91.25 | 91.09 | 91.22 | 1,985,838 | +0.08(+0.09%) |
Apr 26, 2017 | 91.04 | 91.14 | 90.97 | 91.13 | 3,459,861 | +0.12(+0.13%) |
Apr 25, 2017 | 91.16 | 91.20 | 90.97 | 91.02 | 2,257,874 | -0.30(-0.33%) |
Apr 24, 2017 | 91.21 | 91.35 | 91.18 | 91.32 | 3,282,776 | -0.13(-0.15%) |
Apr 21, 2017 | 91.50 | 91.58 | 91.42 | 91.45 | 1,840,362 | +0.03(+0.03%) |
Apr 20, 2017 | 91.43 | 91.50 | 91.33 | 91.43 | 2,233,168 | -0.14(-0.16%) |
Apr 19, 2017 | 91.56 | 91.64 | 91.49 | 91.57 | 2,568,807 | -0.14(-0.16%) |
Apr 18, 2017 | 91.51 | 91.75 | 91.49 | 91.71 | 2,833,433 | +0.37(+0.40%) |
Apr 17, 2017 | 91.42 | 91.50 | 91.32 | 91.34 | 1,968,043 | -0.05(-0.05%) |
Apr 13, 2017 | 91.38 | 91.49 | 91.28 | 91.39 | 2,797,657 | +0.12(+0.13%) |
Apr 12, 2017 | 91.11 | 91.33 | 91.07 | 91.28 | 2,908,880 | +0.20(+0.22%) |
Apr 11, 2017 | 90.97 | 91.15 | 90.96 | 91.07 | 2,631,337 | +0.26(+0.29%) |
Apr 10, 2017 | 90.77 | 90.87 | 90.74 | 90.82 | 2,276,166 | +0.12(+0.13%) |
Apr 07, 2017 | 91.00 | 91.07 | 90.68 | 90.70 | 2,132,491 | -0.20(-0.22%) |
Apr 06, 2017 | 90.87 | 90.92 | 90.73 | 90.90 | 2,062,789 | -0.01(-0.01%) |
Apr 05, 2017 | 90.73 | 90.95 | 90.71 | 90.91 | 2,754,776 | +0.10(+0.11%) |
Apr 04, 2017 | 90.84 | 90.87 | 90.77 | 90.81 | 1,945,847 | -0.08(-0.09%) |
Apr 03, 2017 | 90.59 | 90.90 | 90.58 | 90.89 | 6,214,794 | +0.34(+0.37%) |
Mar 31, 2017 | 90.51 | 90.59 | 90.50 | 90.55 | 4,454,078 | +0.07(+0.07%) |
Mar 30, 2017 | 90.58 | 90.63 | 90.46 | 90.49 | 2,077,296 | -0.17(-0.18%) |
Mar 29, 2017 | 90.55 | 90.66 | 90.53 | 90.65 | 2,354,951 | +0.20(+0.22%) |
Mar 28, 2017 | 90.67 | 90.71 | 90.44 | 90.45 | 2,415,418 | -0.21(-0.23%) |
Mar 27, 2017 | 90.69 | 90.74 | 90.59 | 90.66 | 2,368,927 | +0.22(+0.24%) |
Mar 24, 2017 | 90.44 | 90.57 | 90.40 | 90.45 | 4,043,320 | -0.08(-0.08%) |
Mar 23, 2017 | 90.51 | 90.57 | 90.37 | 90.52 | 2,481,777 | +0.02(+0.03%) |
Mar 22, 2017 | 90.51 | 90.60 | 90.45 | 90.50 | 3,167,258 | +0.13(+0.14%) |
Mar 21, 2017 | 90.09 | 90.37 | 90.09 | 90.37 | 2,455,653 | +0.18(+0.20%) |
Mar 20, 2017 | 90.03 | 90.19 | 90.01 | 90.19 | 1,959,137 | +0.13(+0.15%) |
Mar 17, 2017 | 89.91 | 90.07 | 89.89 | 90.05 | 2,837,979 | +0.19(+0.21%) |
Mar 16, 2017 | 89.88 | 89.94 | 89.83 | 89.86 | 2,839,067 | -0.10(-0.11%) |
Mar 15, 2017 | 89.52 | 89.97 | 89.48 | 89.96 | 2,591,473 | +0.52(+0.58%) |
Mar 14, 2017 | 89.38 | 89.51 | 89.38 | 89.44 | 3,161,937 | +0.03(+0.04%) |
Mar 13, 2017 | 89.49 | 89.54 | 89.39 | 89.41 | 1,986,960 | -0.15(-0.17%) |
Mar 10, 2017 | 89.50 | 89.58 | 89.44 | 89.56 | 2,283,514 | +0.13(+0.15%) |
Mar 09, 2017 | 89.58 | 89.59 | 89.41 | 89.43 | 4,225,931 | -0.28(-0.31%) |
Mar 08, 2017 | 89.64 | 89.73 | 89.59 | 89.70 | 3,396,217 | -0.22(-0.24%) |
Mar 07, 2017 | 89.98 | 90.01 | 89.89 | 89.92 | 2,681,197 | -0.12(-0.13%) |
Mar 06, 2017 | 90.10 | 90.14 | 90.00 | 90.04 | 4,406,851 | -0.04(-0.05%) |
Mar 03, 2017 | 90.08 | 90.12 | 89.93 | 90.08 | 5,144,339 | +0.07(+0.07%) |
Mar 02, 2017 | 90.09 | 90.14 | 89.94 | 90.01 | 2,755,197 | -0.17(-0.19%) |