Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 94.60 | 94.61 | 93.23 | 94.11 | 1,660,807 | +0.06(+0.07%) |
May 30, 2017 | 93.55 | 94.84 | 93.53 | 94.05 | 851,696 | +0.42(+0.44%) |
May 26, 2017 | 93.73 | 94.03 | 92.40 | 93.63 | 1,189,248 | -0.13(-0.14%) |
May 25, 2017 | 93.42 | 94.77 | 92.96 | 93.77 | 1,474,374 | +0.55(+0.59%) |
May 24, 2017 | 93.28 | 93.71 | 92.58 | 93.22 | 1,097,221 | +0.22(+0.24%) |
May 23, 2017 | 92.86 | 93.18 | 91.57 | 93.00 | 1,084,187 | +0.19(+0.20%) |
May 22, 2017 | 92.36 | 92.93 | 92.07 | 92.81 | 1,373,685 | +0.96(+1.05%) |
May 19, 2017 | 91.65 | 92.24 | 91.35 | 91.85 | 1,398,742 | +0.59(+0.65%) |
May 18, 2017 | 88.98 | 91.85 | 88.62 | 91.25 | 2,136,390 | +2.34(+2.64%) |
May 17, 2017 | 92.40 | 92.60 | 88.84 | 88.91 | 2,351,511 | -4.38(-4.69%) |
May 16, 2017 | 92.01 | 93.30 | 91.48 | 93.29 | 1,907,774 | +1.54(+1.68%) |
May 15, 2017 | 91.07 | 92.17 | 90.75 | 91.75 | 1,463,174 | +1.10(+1.21%) |
May 12, 2017 | 90.72 | 90.97 | 90.11 | 90.65 | 1,168,120 | +0.17(+0.19%) |
May 11, 2017 | 90.12 | 90.76 | 89.37 | 90.49 | 1,235,697 | +0.10(+0.11%) |
May 10, 2017 | 90.52 | 90.89 | 89.65 | 90.39 | 1,406,779 | +0.50(+0.56%) |
May 09, 2017 | 89.36 | 90.25 | 89.21 | 89.89 | 1,241,312 | +0.80(+0.90%) |
May 08, 2017 | 89.57 | 89.78 | 88.71 | 89.08 | 1,249,902 | -0.39(-0.43%) |
May 05, 2017 | 89.37 | 89.67 | 88.46 | 89.47 | 1,262,262 | +0.48(+0.54%) |
May 04, 2017 | 89.35 | 90.33 | 88.96 | 89.00 | 1,717,572 | -0.45(-0.50%) |
May 03, 2017 | 88.34 | 89.75 | 87.83 | 89.44 | 2,702,044 | +0.67(+0.75%) |
May 02, 2017 | 88.18 | 88.83 | 87.59 | 88.77 | 1,995,254 | +0.76(+0.86%) |
May 01, 2017 | 88.41 | 88.90 | 86.87 | 88.02 | 2,602,783 | +0.06(+0.07%) |
Apr 28, 2017 | 90.64 | 92.00 | 87.80 | 87.95 | 5,318,710 | -3.93(-4.28%) |
Apr 27, 2017 | 91.20 | 92.05 | 90.87 | 91.89 | 3,440,445 | +1.08(+1.19%) |
Apr 26, 2017 | 91.98 | 91.98 | 90.01 | 90.80 | 2,460,768 | -0.91(-0.99%) |
Apr 25, 2017 | 91.94 | 92.41 | 91.68 | 91.71 | 3,091,199 | +0.08(+0.09%) |
Apr 24, 2017 | 90.83 | 92.82 | 90.54 | 91.63 | 4,063,065 | +2.04(+2.27%) |
Apr 21, 2017 | 89.56 | 89.74 | 88.49 | 89.59 | 1,735,494 | -0.03(-0.03%) |
Apr 20, 2017 | 87.74 | 89.84 | 87.61 | 89.62 | 2,155,191 | +2.11(+2.41%) |
Apr 19, 2017 | 88.01 | 88.66 | 87.38 | 87.51 | 1,923,050 | +0.19(+0.21%) |
Apr 18, 2017 | 86.58 | 87.83 | 86.46 | 87.33 | 1,773,710 | +0.24(+0.27%) |
Apr 17, 2017 | 86.35 | 87.20 | 86.35 | 87.09 | 1,051,628 | +1.14(+1.32%) |
Apr 13, 2017 | 85.38 | 87.69 | 84.79 | 85.95 | 2,378,714 | -0.11(-0.12%) |
Apr 12, 2017 | 88.39 | 88.54 | 85.52 | 86.06 | 4,226,083 | -2.25(-2.55%) |
Apr 11, 2017 | 88.62 | 88.90 | 87.40 | 88.31 | 3,305,298 | -1.23(-1.37%) |
Apr 10, 2017 | 89.86 | 90.42 | 88.77 | 89.53 | 2,261,345 | -0.26(-0.28%) |
Apr 07, 2017 | 87.68 | 90.51 | 87.40 | 89.79 | 4,507,272 | +2.12(+2.41%) |
Apr 06, 2017 | 87.28 | 88.02 | 86.18 | 87.67 | 1,574,194 | +0.47(+0.54%) |
Apr 05, 2017 | 87.80 | 88.70 | 86.96 | 87.21 | 2,295,963 | -0.41(-0.46%) |
Apr 04, 2017 | 87.02 | 88.80 | 86.54 | 87.61 | 3,296,092 | +1.44(+1.67%) |
Apr 03, 2017 | 86.55 | 86.84 | 85.49 | 86.17 | 1,303,404 | -0.23(-0.27%) |
Mar 31, 2017 | 86.69 | 86.85 | 86.16 | 86.40 | 1,208,028 | -0.14(-0.16%) |
Mar 30, 2017 | 85.79 | 86.86 | 85.59 | 86.54 | 1,360,771 | +0.80(+0.94%) |
Mar 29, 2017 | 86.29 | 86.29 | 85.54 | 85.74 | 1,234,734 | -0.62(-0.71%) |
Mar 28, 2017 | 85.81 | 87.04 | 85.14 | 86.36 | 1,307,223 | +0.65(+0.76%) |
Mar 27, 2017 | 85.02 | 86.17 | 84.07 | 85.71 | 1,364,459 | -0.10(-0.11%) |
Mar 24, 2017 | 85.86 | 86.73 | 85.43 | 85.80 | 1,441,105 | +0.71(+0.83%) |
Mar 23, 2017 | 85.13 | 85.79 | 84.68 | 85.10 | 1,260,603 | -0.21(-0.25%) |
Mar 22, 2017 | 84.19 | 85.34 | 83.41 | 85.31 | 1,968,679 | +1.08(+1.28%) |
Mar 21, 2017 | 86.75 | 86.98 | 84.07 | 84.23 | 2,046,288 | -2.35(-2.72%) |
Mar 20, 2017 | 86.38 | 87.13 | 85.67 | 86.59 | 1,463,707 | +0.23(+0.27%) |
Mar 17, 2017 | 86.87 | 86.96 | 85.99 | 86.36 | 2,748,312 | -0.16(-0.18%) |
Mar 16, 2017 | 87.50 | 87.50 | 86.42 | 86.52 | 2,037,257 | -0.88(-1.01%) |
Mar 15, 2017 | 87.05 | 87.64 | 86.53 | 87.40 | 1,733,828 | +0.28(+0.32%) |
Mar 14, 2017 | 87.07 | 87.25 | 86.38 | 87.12 | 1,377,138 | -0.22(-0.25%) |
Mar 13, 2017 | 86.84 | 87.60 | 86.47 | 87.34 | 2,721,013 | +0.76(+0.88%) |
Mar 10, 2017 | 86.19 | 87.04 | 85.98 | 86.58 | 2,562,315 | +0.92(+1.07%) |
Mar 09, 2017 | 84.84 | 86.13 | 83.83 | 85.66 | 3,204,738 | +0.40(+0.47%) |
Mar 08, 2017 | 84.97 | 85.46 | 84.12 | 85.27 | 4,612,241 | +1.45(+1.73%) |
Mar 07, 2017 | 83.97 | 84.21 | 83.08 | 83.82 | 1,752,522 | -0.35(-0.42%) |
Mar 06, 2017 | 83.08 | 84.40 | 82.39 | 84.17 | 3,613,247 | +0.47(+0.56%) |
Mar 03, 2017 | 83.80 | 84.06 | 83.03 | 83.70 | 1,707,625 | +0.14(+0.17%) |
Mar 02, 2017 | 85.52 | 86.04 | 83.52 | 83.56 | 2,663,471 | -1.75(-2.05%) |