Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 90.43 | 90.86 | 89.84 | 90.57 | 10,373,048 | +0.48(+0.54%) |
May 30, 2017 | 90.03 | 90.24 | 89.73 | 90.09 | 6,615,543 | +0.05(+0.05%) |
May 26, 2017 | 90.35 | 90.47 | 89.77 | 90.04 | 4,346,562 | -0.35(-0.39%) |
May 25, 2017 | 90.44 | 90.71 | 90.25 | 90.39 | 7,635,827 | +0.22(+0.24%) |
May 24, 2017 | 89.42 | 90.34 | 89.42 | 90.17 | 7,272,306 | +0.90(+1.01%) |
May 23, 2017 | 88.98 | 89.47 | 88.90 | 89.27 | 8,007,789 | +0.52(+0.59%) |
May 22, 2017 | 88.00 | 89.02 | 87.91 | 88.75 | 9,658,672 | +0.79(+0.90%) |
May 19, 2017 | 87.48 | 88.27 | 87.22 | 87.96 | 9,842,770 | +0.73(+0.84%) |
May 18, 2017 | 86.89 | 87.96 | 86.89 | 87.22 | 8,663,622 | -0.05(-0.05%) |
May 17, 2017 | 87.96 | 88.22 | 87.22 | 87.27 | 8,663,823 | -1.17(-1.32%) |
May 16, 2017 | 88.63 | 88.98 | 88.27 | 88.44 | 5,789,334 | -0.08(-0.09%) |
May 15, 2017 | 88.04 | 88.69 | 88.03 | 88.51 | 7,415,098 | +0.47(+0.54%) |
May 12, 2017 | 87.53 | 88.09 | 87.33 | 88.04 | 6,213,226 | +0.60(+0.68%) |
May 11, 2017 | 87.46 | 87.64 | 86.98 | 87.44 | 7,427,962 | -0.14(-0.16%) |
May 10, 2017 | 87.06 | 87.73 | 87.04 | 87.58 | 7,107,225 | +0.24(+0.27%) |
May 09, 2017 | 87.25 | 87.48 | 87.19 | 87.34 | 4,180,801 | +0.08(+0.09%) |
May 08, 2017 | 87.39 | 87.50 | 86.89 | 87.27 | 5,501,923 | -0.16(-0.18%) |
May 05, 2017 | 88.20 | 88.28 | 87.12 | 87.43 | 9,315,925 | -0.50(-0.57%) |
May 04, 2017 | 88.01 | 88.15 | 87.58 | 87.93 | 5,537,222 | +0.17(+0.19%) |
May 03, 2017 | 87.72 | 87.86 | 87.32 | 87.76 | 5,170,593 | -0.09(-0.11%) |
May 02, 2017 | 86.98 | 88.06 | 86.90 | 87.86 | 12,246,867 | +1.22(+1.40%) |
May 01, 2017 | 86.67 | 87.03 | 86.53 | 86.64 | 9,523,904 | +0.04(+0.04%) |
Apr 28, 2017 | 86.77 | 86.92 | 86.38 | 86.60 | 7,255,617 | -0.36(-0.41%) |
Apr 27, 2017 | 87.30 | 87.34 | 86.66 | 86.96 | 6,167,714 | -0.21(-0.24%) |
Apr 26, 2017 | 87.36 | 87.80 | 87.11 | 87.17 | 11,897,194 | -0.28(-0.31%) |
Apr 25, 2017 | 87.34 | 87.68 | 86.95 | 87.45 | 8,183,233 | +0.25(+0.28%) |
Apr 24, 2017 | 87.49 | 87.80 | 86.40 | 87.20 | 12,329,244 | +0.66(+0.77%) |
Apr 21, 2017 | 88.08 | 88.10 | 86.42 | 86.54 | 20,478,848 | +0.00(+0.00%) |
Apr 20, 2017 | 85.58 | 86.87 | 85.36 | 86.54 | 12,785,580 | +1.33(+1.56%) |
Apr 19, 2017 | 85.53 | 86.03 | 85.07 | 85.21 | 7,689,978 | +0.02(+0.02%) |
Apr 18, 2017 | 85.10 | 85.37 | 84.72 | 85.19 | 7,187,141 | -0.08(-0.09%) |
Apr 17, 2017 | 84.58 | 85.35 | 84.26 | 85.27 | 6,448,805 | +0.89(+1.06%) |
Apr 13, 2017 | 83.99 | 85.23 | 83.96 | 84.37 | 7,628,771 | +0.18(+0.21%) |
Apr 12, 2017 | 84.21 | 84.69 | 84.08 | 84.19 | 6,227,586 | -0.16(-0.19%) |
Apr 11, 2017 | 84.12 | 84.35 | 83.67 | 84.35 | 7,434,677 | -0.01(-0.01%) |
Apr 10, 2017 | 84.14 | 84.73 | 84.04 | 84.36 | 6,319,153 | +0.11(+0.14%) |
Apr 07, 2017 | 84.47 | 84.72 | 84.04 | 84.25 | 5,729,432 | -0.33(-0.39%) |
Apr 06, 2017 | 84.50 | 84.74 | 84.29 | 84.58 | 8,925,557 | +0.06(+0.07%) |
Apr 05, 2017 | 84.62 | 85.64 | 84.45 | 84.52 | 7,638,118 | +0.24(+0.28%) |
Apr 04, 2017 | 84.51 | 84.81 | 84.17 | 84.29 | 5,118,972 | -0.55(-0.65%) |
Apr 03, 2017 | 84.63 | 84.93 | 83.93 | 84.84 | 9,612,163 | +0.47(+0.55%) |
Mar 31, 2017 | 84.48 | 84.83 | 84.37 | 84.37 | 6,772,462 | -0.13(-0.16%) |
Mar 30, 2017 | 84.57 | 84.59 | 84.12 | 84.51 | 6,557,914 | -0.16(-0.19%) |
Mar 29, 2017 | 84.49 | 84.87 | 84.08 | 84.67 | 4,990,525 | +0.06(+0.07%) |
Mar 28, 2017 | 84.61 | 84.89 | 84.01 | 84.61 | 7,421,025 | +0.16(+0.19%) |
Mar 27, 2017 | 83.84 | 84.49 | 83.61 | 84.45 | 5,508,760 | -0.23(-0.27%) |
Mar 24, 2017 | 84.55 | 85.07 | 84.47 | 84.68 | 8,002,563 | +0.31(+0.37%) |
Mar 23, 2017 | 83.99 | 84.87 | 83.95 | 84.36 | 8,121,095 | +0.32(+0.38%) |
Mar 22, 2017 | 83.40 | 84.53 | 83.40 | 84.04 | 8,245,762 | +0.44(+0.52%) |
Mar 21, 2017 | 84.96 | 85.17 | 83.55 | 83.60 | 11,683,163 | -1.06(-1.26%) |
Mar 20, 2017 | 85.72 | 87.39 | 84.46 | 84.67 | 9,941,046 | -1.01(-1.17%) |
Mar 17, 2017 | 85.68 | 86.04 | 85.61 | 85.67 | 9,072,458 | +0.19(+0.22%) |
Mar 16, 2017 | 85.74 | 85.76 | 84.94 | 85.48 | 9,663,383 | +0.11(+0.13%) |
Mar 15, 2017 | 85.21 | 85.54 | 84.89 | 85.37 | 6,688,927 | +0.35(+0.41%) |
Mar 14, 2017 | 85.38 | 85.47 | 84.72 | 85.02 | 6,330,117 | -0.53(-0.62%) |
Mar 13, 2017 | 85.26 | 85.74 | 85.08 | 85.55 | 9,420,270 | +0.36(+0.42%) |
Mar 10, 2017 | 84.97 | 85.31 | 84.59 | 85.19 | 12,899,946 | +0.59(+0.70%) |
Mar 09, 2017 | 84.52 | 84.97 | 84.22 | 84.60 | 6,270,404 | +0.14(+0.17%) |
Mar 08, 2017 | 84.66 | 84.78 | 84.37 | 84.46 | 6,175,375 | -0.09(-0.11%) |
Mar 07, 2017 | 84.49 | 84.78 | 84.35 | 84.55 | 5,977,559 | +0.11(+0.13%) |
Mar 06, 2017 | 84.05 | 84.75 | 83.80 | 84.44 | 7,739,268 | +0.14(+0.17%) |
Mar 03, 2017 | 83.84 | 84.41 | 83.72 | 84.30 | 6,018,440 | +0.25(+0.29%) |
Mar 02, 2017 | 84.50 | 84.62 | 83.64 | 84.05 | 11,105,589 | -0.44(-0.52%) |