Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 91.10 | 91.39 | 89.80 | 90.27 | 1,047,001 | -0.78(-0.85%) |
May 30, 2017 | 90.55 | 91.81 | 90.54 | 91.05 | 1,185,999 | +0.07(+0.07%) |
May 26, 2017 | 87.95 | 91.25 | 87.95 | 90.98 | 1,664,228 | +2.73(+3.09%) |
May 25, 2017 | 86.36 | 88.45 | 85.86 | 88.25 | 1,834,140 | +2.63(+3.07%) |
May 24, 2017 | 85.95 | 86.03 | 85.32 | 85.63 | 823,535 | -0.23(-0.27%) |
May 23, 2017 | 86.10 | 86.32 | 85.57 | 85.85 | 791,512 | -0.09(-0.10%) |
May 22, 2017 | 85.83 | 86.29 | 85.44 | 85.94 | 935,839 | +0.34(+0.40%) |
May 19, 2017 | 85.85 | 86.18 | 85.45 | 85.60 | 1,294,980 | +0.09(+0.11%) |
May 18, 2017 | 84.86 | 85.95 | 84.07 | 85.50 | 1,129,353 | +0.16(+0.19%) |
May 17, 2017 | 86.65 | 86.19 | 85.23 | 85.34 | 1,128,308 | -1.31(-1.51%) |
May 16, 2017 | 87.06 | 87.33 | 86.49 | 86.65 | 648,125 | -0.38(-0.44%) |
May 15, 2017 | 86.97 | 87.24 | 86.52 | 87.03 | 636,045 | +0.58(+0.67%) |
May 12, 2017 | 85.96 | 86.60 | 85.70 | 86.45 | 551,168 | +0.34(+0.40%) |
May 11, 2017 | 85.70 | 86.25 | 85.26 | 86.11 | 924,002 | -0.06(-0.07%) |
May 10, 2017 | 87.71 | 88.04 | 85.97 | 86.17 | 932,904 | -1.40(-1.60%) |
May 09, 2017 | 87.40 | 88.08 | 87.11 | 87.57 | 1,309,856 | +0.35(+0.40%) |
May 08, 2017 | 86.67 | 87.61 | 86.67 | 87.22 | 1,148,105 | +0.34(+0.39%) |
May 05, 2017 | 85.47 | 87.00 | 85.30 | 86.88 | 898,758 | +1.50(+1.75%) |
May 04, 2017 | 85.00 | 85.58 | 84.89 | 85.38 | 772,936 | +0.36(+0.42%) |
May 03, 2017 | 85.01 | 85.34 | 84.44 | 85.02 | 688,453 | -0.27(-0.31%) |
May 02, 2017 | 85.05 | 85.41 | 84.68 | 85.28 | 752,461 | +0.27(+0.31%) |
May 01, 2017 | 85.69 | 85.78 | 84.64 | 85.02 | 996,941 | -0.39(-0.46%) |
Apr 28, 2017 | 85.20 | 85.59 | 84.42 | 85.41 | 1,562,984 | +0.18(+0.21%) |
Apr 27, 2017 | 84.17 | 86.63 | 83.92 | 85.23 | 3,064,833 | +2.94(+3.57%) |
Apr 26, 2017 | 85.76 | 86.76 | 81.69 | 82.29 | 4,708,733 | -3.39(-3.96%) |
Apr 25, 2017 | 85.25 | 86.18 | 84.78 | 85.68 | 2,418,022 | +0.65(+0.77%) |
Apr 24, 2017 | 84.52 | 85.20 | 83.98 | 85.03 | 2,085,061 | +1.59(+1.91%) |
Apr 21, 2017 | 85.88 | 86.45 | 83.37 | 83.43 | 2,619,812 | -2.45(-2.85%) |
Apr 20, 2017 | 85.45 | 86.52 | 85.45 | 85.88 | 1,813,636 | +1.43(+1.70%) |
Apr 19, 2017 | 85.44 | 85.69 | 84.27 | 84.45 | 1,028,960 | -0.49(-0.58%) |
Apr 18, 2017 | 84.67 | 85.43 | 84.45 | 84.94 | 1,532,653 | -0.28(-0.33%) |
Apr 17, 2017 | 83.74 | 85.31 | 83.34 | 85.23 | 2,153,651 | +1.78(+2.14%) |
Apr 13, 2017 | 82.87 | 83.55 | 82.57 | 83.44 | 1,592,752 | +0.46(+0.56%) |
Apr 12, 2017 | 83.71 | 83.80 | 82.74 | 82.98 | 996,958 | -0.84(-1.01%) |
Apr 11, 2017 | 84.19 | 84.25 | 83.14 | 83.82 | 1,515,956 | -0.52(-0.62%) |
Apr 10, 2017 | 83.50 | 84.67 | 83.18 | 84.34 | 1,459,538 | +1.25(+1.51%) |
Apr 07, 2017 | 82.52 | 83.15 | 82.33 | 83.09 | 1,053,287 | +0.37(+0.45%) |
Apr 06, 2017 | 81.96 | 82.97 | 81.65 | 82.72 | 1,192,656 | +0.77(+0.94%) |
Apr 05, 2017 | 82.25 | 83.18 | 81.75 | 81.96 | 978,913 | -0.05(-0.06%) |
Apr 04, 2017 | 81.59 | 82.02 | 80.77 | 82.00 | 926,740 | +0.46(+0.56%) |
Apr 03, 2017 | 81.48 | 81.97 | 80.52 | 81.55 | 1,015,675 | +0.23(+0.28%) |
Mar 31, 2017 | 82.25 | 82.44 | 81.24 | 81.32 | 1,320,712 | -1.18(-1.43%) |
Mar 30, 2017 | 81.70 | 83.32 | 81.60 | 82.50 | 1,637,863 | +1.05(+1.29%) |
Mar 29, 2017 | 81.18 | 81.69 | 80.71 | 81.44 | 746,808 | -0.09(-0.10%) |
Mar 28, 2017 | 79.46 | 81.78 | 79.46 | 81.53 | 1,441,892 | +1.97(+2.48%) |
Mar 27, 2017 | 77.63 | 79.75 | 77.57 | 79.56 | 1,456,673 | +1.19(+1.52%) |
Mar 24, 2017 | 78.26 | 78.49 | 77.88 | 78.36 | 810,173 | +0.29(+0.38%) |
Mar 23, 2017 | 77.89 | 78.95 | 77.63 | 78.07 | 1,115,572 | +0.02(+0.02%) |
Mar 22, 2017 | 77.93 | 78.28 | 77.44 | 78.05 | 1,628,709 | +0.18(+0.23%) |
Mar 21, 2017 | 79.22 | 79.39 | 77.32 | 77.87 | 1,740,665 | -1.22(-1.55%) |
Mar 20, 2017 | 79.81 | 80.08 | 79.03 | 79.09 | 1,765,292 | -0.68(-0.86%) |
Mar 17, 2017 | 81.52 | 81.79 | 79.67 | 79.77 | 2,231,949 | -1.64(-2.01%) |
Mar 16, 2017 | 82.11 | 82.32 | 79.92 | 81.42 | 2,112,643 | -1.55(-1.86%) |
Mar 15, 2017 | 82.35 | 83.57 | 81.77 | 82.96 | 2,408,517 | +0.93(+1.13%) |
Mar 14, 2017 | 82.34 | 82.64 | 81.79 | 82.03 | 1,010,396 | -0.88(-1.06%) |
Mar 13, 2017 | 82.81 | 83.28 | 82.70 | 82.91 | 795,646 | +0.11(+0.14%) |
Mar 10, 2017 | 83.12 | 83.50 | 82.38 | 82.80 | 737,565 | -0.02(-0.02%) |
Mar 09, 2017 | 83.24 | 83.54 | 82.56 | 82.82 | 1,180,766 | -0.51(-0.61%) |
Mar 08, 2017 | 83.93 | 84.05 | 83.10 | 83.33 | 1,283,383 | -0.75(-0.89%) |
Mar 07, 2017 | 84.04 | 84.39 | 83.74 | 84.08 | 1,563,536 | -0.27(-0.32%) |
Mar 06, 2017 | 84.49 | 84.49 | 83.65 | 84.35 | 1,461,346 | -0.20(-0.23%) |
Mar 03, 2017 | 84.70 | 85.24 | 83.95 | 84.55 | 1,613,755 | +0.02(+0.02%) |
Mar 02, 2017 | 85.17 | 85.50 | 84.48 | 84.53 | 1,130,190 | -0.85(-1.00%) |