Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 87.63 | 87.91 | 87.13 | 87.77 | 227,320 | -0.28(-0.32%) |
May 30, 2017 | 87.49 | 88.24 | 87.45 | 88.05 | 237,505 | +0.64(+0.73%) |
May 26, 2017 | 87.15 | 87.41 | 87.00 | 87.41 | 192,521 | -0.16(-0.19%) |
May 25, 2017 | 87.54 | 87.77 | 87.42 | 87.57 | 220,383 | -0.02(-0.02%) |
May 24, 2017 | 87.74 | 87.86 | 87.29 | 87.59 | 186,742 | -0.62(-0.70%) |
May 23, 2017 | 88.15 | 88.50 | 88.15 | 88.21 | 281,545 | +0.47(+0.54%) |
May 22, 2017 | 87.62 | 88.11 | 87.50 | 87.74 | 405,151 | -0.05(-0.06%) |
May 19, 2017 | 87.41 | 87.98 | 87.41 | 87.79 | 217,874 | +0.64(+0.74%) |
May 18, 2017 | 86.42 | 87.33 | 86.38 | 87.14 | 258,999 | +0.80(+0.93%) |
May 17, 2017 | 87.19 | 87.62 | 86.28 | 86.34 | 317,340 | -0.92(-1.06%) |
May 16, 2017 | 87.41 | 87.62 | 87.04 | 87.26 | 339,215 | +0.42(+0.48%) |
May 15, 2017 | 86.94 | 86.97 | 86.59 | 86.85 | 367,542 | -0.04(-0.05%) |
May 12, 2017 | 86.65 | 87.03 | 86.65 | 86.89 | 339,435 | -0.31(-0.36%) |
May 11, 2017 | 87.12 | 87.26 | 86.77 | 87.20 | 347,407 | +0.84(+0.97%) |
May 10, 2017 | 86.75 | 86.80 | 86.26 | 86.36 | 540,944 | -2.16(-2.44%) |
May 09, 2017 | 88.99 | 89.07 | 88.44 | 88.52 | 288,253 | -1.41(-1.57%) |
May 08, 2017 | 89.78 | 90.06 | 89.77 | 89.93 | 209,167 | +0.23(+0.25%) |
May 05, 2017 | 89.16 | 89.73 | 89.07 | 89.70 | 269,579 | +0.61(+0.69%) |
May 04, 2017 | 89.18 | 89.18 | 88.50 | 89.09 | 186,775 | +0.24(+0.27%) |
May 03, 2017 | 88.53 | 88.99 | 88.41 | 88.86 | 451,621 | -0.30(-0.34%) |
May 02, 2017 | 89.39 | 89.52 | 89.02 | 89.16 | 328,314 | +0.77(+0.87%) |
May 01, 2017 | 88.38 | 88.49 | 88.22 | 88.39 | 133,710 | +0.13(+0.15%) |
Apr 28, 2017 | 88.43 | 88.63 | 88.20 | 88.26 | 278,162 | -1.04(-1.16%) |
Apr 27, 2017 | 89.61 | 89.70 | 89.12 | 89.30 | 261,918 | -0.41(-0.45%) |
Apr 26, 2017 | 89.71 | 90.05 | 89.61 | 89.70 | 502,292 | +0.97(+1.09%) |
Apr 25, 2017 | 88.64 | 88.91 | 88.59 | 88.73 | 380,667 | +1.41(+1.62%) |
Apr 24, 2017 | 87.48 | 87.54 | 87.08 | 87.32 | 315,514 | +0.33(+0.38%) |
Apr 21, 2017 | 87.21 | 87.53 | 86.89 | 86.99 | 277,009 | +0.47(+0.55%) |
Apr 20, 2017 | 86.24 | 86.64 | 86.22 | 86.51 | 287,388 | +1.13(+1.32%) |
Apr 19, 2017 | 85.70 | 85.79 | 85.29 | 85.39 | 262,217 | -0.57(-0.66%) |
Apr 18, 2017 | 86.20 | 86.24 | 85.76 | 85.96 | 244,788 | -0.65(-0.75%) |
Apr 17, 2017 | 86.46 | 86.68 | 86.27 | 86.61 | 443,462 | +1.58(+1.86%) |
Apr 13, 2017 | 85.80 | 85.82 | 85.02 | 85.03 | 424,125 | -1.03(-1.20%) |
Apr 12, 2017 | 86.51 | 86.51 | 86.02 | 86.06 | 381,638 | -0.78(-0.90%) |
Apr 11, 2017 | 87.14 | 87.16 | 86.56 | 86.84 | 513,806 | +0.34(+0.40%) |
Apr 10, 2017 | 86.60 | 86.91 | 86.36 | 86.50 | 464,968 | +0.06(+0.07%) |
Apr 07, 2017 | 86.32 | 86.59 | 86.20 | 86.44 | 286,334 | +0.33(+0.39%) |
Apr 06, 2017 | 86.25 | 86.42 | 85.97 | 86.11 | 480,587 | -0.52(-0.60%) |
Apr 05, 2017 | 87.35 | 87.35 | 86.57 | 86.63 | 654,100 | -1.53(-1.73%) |
Apr 04, 2017 | 88.19 | 88.43 | 88.04 | 88.15 | 412,212 | -0.42(-0.47%) |
Apr 03, 2017 | 88.65 | 88.80 | 88.07 | 88.57 | 316,787 | -0.08(-0.09%) |
Mar 31, 2017 | 88.90 | 88.90 | 88.48 | 88.65 | 380,203 | -1.18(-1.31%) |
Mar 30, 2017 | 89.78 | 90.02 | 89.69 | 89.83 | 248,495 | -0.16(-0.17%) |
Mar 29, 2017 | 89.99 | 90.06 | 89.87 | 89.98 | 477,992 | -0.16(-0.18%) |
Mar 28, 2017 | 89.73 | 90.28 | 89.64 | 90.14 | 256,100 | +0.55(+0.61%) |
Mar 27, 2017 | 89.03 | 89.78 | 88.82 | 89.59 | 263,966 | +0.30(+0.33%) |
Mar 24, 2017 | 89.10 | 89.51 | 88.95 | 89.30 | 201,643 | +0.68(+0.77%) |
Mar 23, 2017 | 88.65 | 89.08 | 88.46 | 88.62 | 199,452 | -0.26(-0.29%) |
Mar 22, 2017 | 88.92 | 89.01 | 88.30 | 88.87 | 348,327 | -0.45(-0.50%) |
Mar 21, 2017 | 90.36 | 90.50 | 89.11 | 89.32 | 477,782 | -0.49(-0.54%) |
Mar 20, 2017 | 90.02 | 90.29 | 89.76 | 89.81 | 232,707 | -0.17(-0.19%) |
Mar 17, 2017 | 90.32 | 90.40 | 89.87 | 89.98 | 599,160 | -0.83(-0.91%) |
Mar 16, 2017 | 91.18 | 91.38 | 90.75 | 90.81 | 136,399 | +0.00(+0.00%) |
Mar 15, 2017 | 90.32 | 91.01 | 90.24 | 90.81 | 212,647 | +0.92(+1.03%) |
Mar 14, 2017 | 90.20 | 90.29 | 89.82 | 89.88 | 162,914 | -1.05(-1.16%) |
Mar 13, 2017 | 90.91 | 91.27 | 90.88 | 90.93 | 291,463 | +0.59(+0.66%) |
Mar 10, 2017 | 90.48 | 90.60 | 90.13 | 90.34 | 358,381 | +0.38(+0.42%) |
Mar 09, 2017 | 89.90 | 90.14 | 89.71 | 89.96 | 187,680 | +0.31(+0.35%) |
Mar 08, 2017 | 90.25 | 90.28 | 89.62 | 89.65 | 224,961 | -0.68(-0.75%) |
Mar 07, 2017 | 90.36 | 90.65 | 90.21 | 90.33 | 214,001 | -0.21(-0.23%) |
Mar 06, 2017 | 90.73 | 90.73 | 90.41 | 90.54 | 202,020 | -0.34(-0.38%) |
Mar 03, 2017 | 90.83 | 91.05 | 90.67 | 90.89 | 156,930 | -0.04(-0.04%) |
Mar 02, 2017 | 91.09 | 91.32 | 90.74 | 90.93 | 315,175 | -1.08(-1.18%) |