Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 89.58 | 89.58 | 87.20 | 88.56 | 941,936 | -1.03(-1.15%) |
May 30, 2017 | 89.02 | 89.59 | 88.07 | 89.59 | 713,231 | +0.52(+0.58%) |
May 26, 2017 | 89.24 | 89.77 | 89.02 | 89.07 | 390,968 | -0.58(-0.64%) |
May 25, 2017 | 89.49 | 89.90 | 89.10 | 89.65 | 534,575 | +0.27(+0.30%) |
May 24, 2017 | 89.26 | 89.53 | 88.91 | 89.38 | 648,371 | +0.20(+0.23%) |
May 23, 2017 | 87.61 | 89.26 | 87.21 | 89.18 | 712,690 | +1.85(+2.11%) |
May 22, 2017 | 87.23 | 87.40 | 86.47 | 87.33 | 385,339 | +0.59(+0.68%) |
May 19, 2017 | 87.09 | 87.45 | 86.64 | 86.75 | 650,049 | -0.04(-0.04%) |
May 18, 2017 | 86.22 | 87.28 | 85.50 | 86.78 | 849,638 | +0.48(+0.56%) |
May 17, 2017 | 87.36 | 87.68 | 85.28 | 86.30 | 1,431,831 | -2.74(-3.08%) |
May 16, 2017 | 88.51 | 89.04 | 87.84 | 89.04 | 769,530 | +0.84(+0.95%) |
May 15, 2017 | 87.61 | 88.95 | 87.50 | 88.21 | 766,543 | +0.79(+0.90%) |
May 12, 2017 | 86.95 | 87.42 | 85.96 | 87.42 | 934,116 | -0.09(-0.10%) |
May 11, 2017 | 88.07 | 89.80 | 86.89 | 87.51 | 701,368 | -1.13(-1.28%) |
May 10, 2017 | 89.15 | 89.15 | 88.30 | 88.64 | 838,485 | -0.63(-0.71%) |
May 09, 2017 | 90.40 | 91.09 | 88.94 | 89.27 | 811,603 | -1.04(-1.15%) |
May 08, 2017 | 91.03 | 91.34 | 90.10 | 90.31 | 781,254 | -0.60(-0.66%) |
May 05, 2017 | 91.35 | 91.48 | 90.84 | 90.91 | 636,582 | -0.15(-0.17%) |
May 04, 2017 | 90.53 | 91.12 | 89.93 | 91.06 | 1,061,727 | +1.17(+1.31%) |
May 03, 2017 | 89.36 | 89.92 | 88.82 | 89.89 | 751,842 | +0.38(+0.42%) |
May 02, 2017 | 90.04 | 90.36 | 89.02 | 89.51 | 1,151,848 | -0.59(-0.65%) |
May 01, 2017 | 89.65 | 90.61 | 89.17 | 90.10 | 704,163 | +1.19(+1.34%) |
Apr 28, 2017 | 90.12 | 90.22 | 88.67 | 88.91 | 1,013,416 | -1.06(-1.18%) |
Apr 27, 2017 | 90.05 | 90.31 | 89.15 | 89.97 | 895,019 | -0.06(-0.06%) |
Apr 26, 2017 | 89.57 | 90.55 | 89.48 | 90.02 | 893,779 | +0.43(+0.48%) |
Apr 25, 2017 | 89.47 | 89.88 | 89.34 | 89.59 | 1,083,846 | +0.74(+0.83%) |
Apr 24, 2017 | 88.88 | 89.93 | 88.59 | 88.85 | 1,096,474 | +1.90(+2.19%) |
Apr 21, 2017 | 86.70 | 87.21 | 86.03 | 86.95 | 1,089,356 | +0.09(+0.10%) |
Apr 20, 2017 | 86.22 | 87.00 | 85.69 | 86.86 | 1,099,176 | +1.07(+1.24%) |
Apr 19, 2017 | 86.69 | 87.18 | 85.53 | 85.80 | 923,158 | -0.19(-0.22%) |
Apr 18, 2017 | 85.90 | 86.64 | 85.60 | 85.99 | 1,597,953 | -0.79(-0.91%) |
Apr 17, 2017 | 86.33 | 86.90 | 85.65 | 86.78 | 2,207,635 | +0.22(+0.25%) |
Apr 13, 2017 | 87.34 | 87.34 | 84.67 | 86.56 | 3,293,557 | -1.72(-1.95%) |
Apr 12, 2017 | 88.30 | 88.63 | 87.74 | 88.28 | 1,321,902 | -0.12(-0.13%) |
Apr 11, 2017 | 87.88 | 88.41 | 87.36 | 88.39 | 1,285,976 | -0.03(-0.03%) |
Apr 10, 2017 | 88.12 | 88.85 | 87.47 | 88.42 | 1,309,035 | +0.14(+0.16%) |
Apr 07, 2017 | 88.14 | 88.94 | 88.03 | 88.28 | 1,371,698 | -0.83(-0.93%) |
Apr 06, 2017 | 88.08 | 89.32 | 87.40 | 89.10 | 893,638 | +0.95(+1.08%) |
Apr 05, 2017 | 90.20 | 90.20 | 87.92 | 88.15 | 1,630,631 | -1.14(-1.28%) |
Apr 04, 2017 | 89.09 | 90.16 | 88.95 | 89.29 | 1,398,023 | -0.39(-0.44%) |
Apr 03, 2017 | 90.24 | 90.39 | 89.18 | 89.69 | 1,030,461 | -0.36(-0.39%) |
Mar 31, 2017 | 90.66 | 90.93 | 89.90 | 90.04 | 670,237 | -0.75(-0.82%) |
Mar 30, 2017 | 88.35 | 90.90 | 88.35 | 90.79 | 996,713 | +2.46(+2.78%) |
Mar 29, 2017 | 88.73 | 89.00 | 87.95 | 88.33 | 945,989 | -0.67(-0.75%) |
Mar 28, 2017 | 86.56 | 89.45 | 86.24 | 89.00 | 1,155,331 | +2.29(+2.65%) |
Mar 27, 2017 | 85.20 | 86.79 | 84.50 | 86.71 | 1,715,795 | -0.56(-0.64%) |
Mar 24, 2017 | 87.62 | 87.97 | 86.72 | 87.27 | 807,413 | +0.18(+0.21%) |
Mar 23, 2017 | 87.34 | 88.40 | 86.97 | 87.09 | 1,267,809 | -0.36(-0.42%) |
Mar 22, 2017 | 86.89 | 88.12 | 85.88 | 87.45 | 1,222,260 | -0.11(-0.12%) |
Mar 21, 2017 | 90.69 | 90.69 | 86.20 | 87.56 | 1,908,715 | -2.47(-2.74%) |
Mar 20, 2017 | 91.07 | 91.29 | 89.96 | 90.02 | 860,579 | -1.25(-1.37%) |
Mar 17, 2017 | 91.82 | 92.11 | 90.54 | 91.27 | 3,398,628 | -0.29(-0.31%) |
Mar 16, 2017 | 91.36 | 91.75 | 90.71 | 91.56 | 1,144,943 | +0.84(+0.93%) |
Mar 15, 2017 | 92.67 | 92.68 | 90.48 | 90.71 | 1,201,819 | -1.59(-1.73%) |
Mar 14, 2017 | 91.63 | 92.32 | 91.02 | 92.31 | 609,214 | +0.01(+0.01%) |
Mar 13, 2017 | 92.35 | 92.52 | 91.75 | 92.30 | 1,115,731 | -0.04(-0.04%) |
Mar 10, 2017 | 93.03 | 93.05 | 91.43 | 92.34 | 1,244,384 | -0.08(-0.08%) |
Mar 09, 2017 | 92.38 | 92.76 | 91.93 | 92.41 | 1,037,333 | +0.36(+0.40%) |
Mar 08, 2017 | 92.19 | 92.94 | 91.94 | 92.05 | 1,711,704 | +0.73(+0.80%) |
Mar 07, 2017 | 92.01 | 92.03 | 91.08 | 91.32 | 3,288,101 | -1.75(-1.88%) |
Mar 06, 2017 | 92.42 | 93.52 | 91.42 | 93.06 | 1,127,090 | +0.10(+0.10%) |
Mar 03, 2017 | 92.25 | 93.05 | 91.94 | 92.97 | 1,311,938 | +1.02(+1.11%) |
Mar 02, 2017 | 93.01 | 93.10 | 91.71 | 91.95 | 887,986 | -1.06(-1.14%) |