Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 91.98 | 92.38 | 91.47 | 92.05 | 216,443 | +0.26(+0.28%) |
May 30, 2017 | 92.65 | 92.96 | 91.57 | 91.79 | 303,466 | -0.81(-0.87%) |
May 26, 2017 | 92.22 | 93.08 | 92.18 | 92.60 | 195,100 | +0.34(+0.37%) |
May 25, 2017 | 91.72 | 92.91 | 91.33 | 92.26 | 215,586 | +0.56(+0.61%) |
May 24, 2017 | 90.60 | 92.04 | 90.29 | 91.70 | 254,720 | +1.08(+1.19%) |
May 23, 2017 | 90.87 | 90.96 | 90.21 | 90.62 | 184,361 | +0.23(+0.25%) |
May 22, 2017 | 89.61 | 90.97 | 89.37 | 90.39 | 497,746 | +0.79(+0.88%) |
May 19, 2017 | 89.56 | 90.05 | 88.86 | 89.60 | 218,973 | +0.20(+0.22%) |
May 18, 2017 | 88.61 | 89.58 | 87.92 | 89.40 | 309,450 | +0.92(+1.04%) |
May 17, 2017 | 90.19 | 89.66 | 88.38 | 88.48 | 303,810 | -1.71(-1.90%) |
May 16, 2017 | 89.93 | 90.32 | 89.36 | 90.19 | 333,250 | +0.56(+0.62%) |
May 15, 2017 | 88.19 | 89.93 | 88.14 | 89.63 | 364,001 | +1.35(+1.53%) |
May 12, 2017 | 88.43 | 88.91 | 87.72 | 88.28 | 565,456 | +0.05(+0.06%) |
May 11, 2017 | 89.99 | 90.02 | 87.44 | 88.23 | 811,962 | -1.99(-2.21%) |
May 10, 2017 | 87.28 | 90.51 | 86.97 | 90.22 | 1,038,205 | -1.48(-1.61%) |
May 09, 2017 | 91.68 | 92.61 | 91.08 | 91.70 | 728,439 | +0.18(+0.20%) |
May 08, 2017 | 90.34 | 91.88 | 89.74 | 91.52 | 559,524 | +0.93(+1.03%) |
May 05, 2017 | 90.69 | 90.80 | 90.11 | 90.59 | 261,755 | +0.10(+0.11%) |
May 04, 2017 | 90.47 | 90.98 | 89.83 | 90.49 | 310,440 | +0.46(+0.51%) |
May 03, 2017 | 90.38 | 90.95 | 89.19 | 90.03 | 238,890 | -0.33(-0.37%) |
May 02, 2017 | 90.26 | 90.86 | 89.61 | 90.36 | 384,903 | -0.07(-0.08%) |
May 01, 2017 | 89.99 | 90.83 | 89.24 | 90.43 | 750,533 | +0.73(+0.81%) |
Apr 28, 2017 | 89.45 | 89.77 | 89.03 | 89.70 | 263,123 | +0.08(+0.09%) |
Apr 27, 2017 | 88.61 | 90.14 | 88.37 | 89.62 | 295,591 | +1.31(+1.48%) |
Apr 26, 2017 | 88.72 | 89.70 | 88.26 | 88.31 | 407,909 | -0.06(-0.07%) |
Apr 25, 2017 | 89.11 | 89.52 | 86.66 | 88.37 | 536,183 | -0.64(-0.72%) |
Apr 24, 2017 | 89.81 | 89.83 | 88.98 | 89.01 | 293,952 | +0.18(+0.20%) |
Apr 21, 2017 | 89.26 | 89.33 | 88.11 | 88.83 | 851,417 | -0.51(-0.57%) |
Apr 20, 2017 | 88.85 | 89.82 | 88.15 | 89.34 | 180,874 | +0.84(+0.95%) |
Apr 19, 2017 | 87.87 | 89.36 | 87.65 | 88.50 | 314,740 | +0.81(+0.92%) |
Apr 18, 2017 | 87.52 | 87.99 | 87.00 | 87.69 | 182,155 | -0.29(-0.33%) |
Apr 17, 2017 | 87.61 | 88.22 | 87.34 | 87.98 | 192,689 | +0.60(+0.69%) |
Apr 13, 2017 | 87.25 | 87.99 | 86.60 | 87.38 | 232,198 | +0.29(+0.33%) |
Apr 12, 2017 | 87.41 | 87.94 | 86.65 | 87.09 | 149,427 | -0.50(-0.57%) |
Apr 11, 2017 | 87.03 | 87.67 | 86.66 | 87.59 | 188,775 | +0.47(+0.54%) |
Apr 10, 2017 | 87.56 | 88.01 | 86.95 | 87.12 | 229,336 | -0.37(-0.42%) |
Apr 07, 2017 | 87.37 | 87.85 | 86.44 | 87.49 | 315,812 | -0.26(-0.30%) |
Apr 06, 2017 | 87.61 | 87.78 | 86.80 | 87.75 | 254,761 | +0.23(+0.26%) |
Apr 05, 2017 | 88.54 | 89.19 | 87.43 | 87.52 | 460,347 | -0.58(-0.66%) |
Apr 04, 2017 | 89.31 | 89.60 | 88.04 | 88.10 | 346,626 | -1.37(-1.53%) |
Apr 03, 2017 | 89.81 | 90.59 | 89.33 | 89.47 | 278,966 | -0.48(-0.53%) |
Mar 31, 2017 | 89.53 | 90.51 | 89.27 | 89.95 | 286,949 | +0.33(+0.37%) |
Mar 30, 2017 | 89.36 | 89.97 | 89.08 | 89.62 | 254,397 | +0.19(+0.21%) |
Mar 29, 2017 | 89.30 | 89.75 | 88.56 | 89.43 | 244,668 | +0.07(+0.08%) |
Mar 28, 2017 | 88.81 | 89.54 | 88.30 | 89.36 | 533,103 | +0.91(+1.03%) |
Mar 27, 2017 | 87.72 | 88.68 | 87.56 | 88.45 | 259,837 | +0.34(+0.39%) |
Mar 24, 2017 | 87.97 | 88.98 | 87.76 | 88.11 | 243,865 | +0.30(+0.34%) |
Mar 23, 2017 | 88.42 | 88.81 | 87.75 | 87.81 | 176,529 | -0.64(-0.72%) |
Mar 22, 2017 | 88.25 | 89.03 | 87.68 | 88.45 | 218,692 | +0.33(+0.37%) |
Mar 21, 2017 | 89.35 | 89.77 | 87.89 | 88.12 | 588,473 | -1.07(-1.20%) |
Mar 20, 2017 | 90.00 | 90.15 | 88.92 | 89.19 | 245,309 | -0.81(-0.90%) |
Mar 17, 2017 | 89.18 | 90.27 | 88.81 | 90.00 | 541,690 | +0.61(+0.68%) |
Mar 16, 2017 | 90.89 | 91.25 | 88.76 | 89.39 | 687,310 | -2.01(-2.20%) |
Mar 15, 2017 | 89.76 | 91.57 | 89.75 | 91.40 | 618,321 | +1.90(+2.12%) |
Mar 14, 2017 | 89.11 | 89.91 | 88.53 | 89.50 | 345,187 | +0.34(+0.38%) |
Mar 13, 2017 | 89.54 | 89.93 | 88.68 | 89.16 | 223,169 | -0.38(-0.42%) |
Mar 10, 2017 | 89.51 | 89.99 | 88.84 | 89.54 | 557,047 | +0.53(+0.60%) |
Mar 09, 2017 | 88.49 | 89.64 | 88.49 | 89.01 | 388,178 | +0.13(+0.15%) |
Mar 08, 2017 | 87.12 | 89.40 | 86.25 | 88.88 | 410,678 | +0.76(+0.86%) |
Mar 07, 2017 | 86.72 | 88.28 | 86.72 | 88.12 | 545,429 | +0.62(+0.71%) |
Mar 06, 2017 | 87.55 | 88.62 | 87.17 | 87.50 | 349,444 | -0.54(-0.61%) |
Mar 03, 2017 | 87.52 | 88.46 | 86.96 | 88.04 | 350,083 | +0.45(+0.51%) |
Mar 02, 2017 | 87.30 | 87.98 | 86.94 | 87.59 | 362,988 | +0.11(+0.13%) |