Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 93.12 | 93.27 | 93.07 | 93.20 | 2,017,724 | +0.04(+0.05%) |
May 30, 2017 | 93.08 | 93.16 | 93.01 | 93.16 | 2,688,914 | +0.23(+0.25%) |
May 26, 2017 | 92.95 | 92.99 | 92.88 | 92.93 | 1,170,602 | +0.06(+0.07%) |
May 25, 2017 | 92.87 | 92.91 | 92.75 | 92.87 | 1,567,180 | +0.05(+0.06%) |
May 24, 2017 | 92.62 | 92.86 | 92.54 | 92.81 | 2,046,852 | +0.19(+0.21%) |
May 23, 2017 | 92.97 | 92.97 | 92.58 | 92.62 | 3,436,710 | -0.24(-0.26%) |
May 22, 2017 | 92.87 | 92.94 | 92.82 | 92.87 | 1,641,928 | -0.10(-0.11%) |
May 19, 2017 | 92.90 | 92.98 | 92.75 | 92.97 | 4,033,667 | -0.03(-0.03%) |
May 18, 2017 | 93.10 | 93.14 | 92.90 | 93.00 | 1,974,945 | -0.03(-0.03%) |
May 17, 2017 | 92.75 | 93.07 | 92.69 | 93.02 | 6,499,590 | +0.74(+0.80%) |
May 16, 2017 | 92.15 | 92.41 | 92.15 | 92.28 | 1,513,524 | +0.12(+0.13%) |
May 15, 2017 | 92.18 | 92.21 | 92.10 | 92.16 | 774,463 | -0.06(-0.07%) |
May 12, 2017 | 92.11 | 92.30 | 92.11 | 92.22 | 2,309,378 | +0.47(+0.51%) |
May 11, 2017 | 91.55 | 91.80 | 91.55 | 91.75 | 1,253,743 | +0.07(+0.08%) |
May 10, 2017 | 91.92 | 91.94 | 91.62 | 91.68 | 1,146,257 | -0.03(-0.04%) |
May 09, 2017 | 91.70 | 91.76 | 91.60 | 91.72 | 1,678,689 | -0.10(-0.11%) |
May 08, 2017 | 91.96 | 91.96 | 91.77 | 91.82 | 5,627,542 | -0.23(-0.25%) |
May 05, 2017 | 92.04 | 92.08 | 91.88 | 92.05 | 1,128,472 | +0.02(+0.02%) |
May 04, 2017 | 91.93 | 92.05 | 91.90 | 92.03 | 1,424,464 | -0.21(-0.23%) |
May 03, 2017 | 92.45 | 92.48 | 92.18 | 92.24 | 2,143,207 | -0.19(-0.21%) |
May 02, 2017 | 92.20 | 92.48 | 92.18 | 92.43 | 1,825,433 | +0.19(+0.21%) |
May 01, 2017 | 92.34 | 92.48 | 92.10 | 92.24 | 2,354,071 | -0.20(-0.22%) |
Apr 28, 2017 | 92.20 | 92.48 | 92.15 | 92.44 | 6,330,982 | +0.10(+0.10%) |
Apr 27, 2017 | 92.25 | 92.46 | 92.21 | 92.34 | 2,292,756 | +0.06(+0.07%) |
Apr 26, 2017 | 92.04 | 92.28 | 92.02 | 92.28 | 1,515,718 | +0.24(+0.26%) |
Apr 25, 2017 | 92.22 | 92.32 | 92.00 | 92.04 | 2,289,926 | -0.48(-0.52%) |
Apr 24, 2017 | 92.29 | 92.52 | 92.24 | 92.52 | 4,102,991 | -0.19(-0.21%) |
Apr 21, 2017 | 92.75 | 92.89 | 92.68 | 92.71 | 3,220,238 | +0.04(+0.05%) |
Apr 20, 2017 | 92.73 | 92.80 | 92.54 | 92.67 | 1,954,725 | -0.21(-0.22%) |
Apr 19, 2017 | 92.89 | 92.93 | 92.77 | 92.87 | 2,018,035 | -0.24(-0.26%) |
Apr 18, 2017 | 92.84 | 93.19 | 92.79 | 93.12 | 1,935,777 | +0.53(+0.57%) |
Apr 17, 2017 | 92.74 | 92.82 | 92.50 | 92.59 | 1,280,663 | -0.15(-0.16%) |
Apr 13, 2017 | 92.61 | 92.80 | 92.45 | 92.73 | 2,154,361 | +0.28(+0.30%) |
Apr 12, 2017 | 92.24 | 92.51 | 92.17 | 92.46 | 2,621,922 | +0.29(+0.31%) |
Apr 11, 2017 | 91.96 | 92.26 | 91.95 | 92.17 | 2,559,167 | +0.42(+0.46%) |
Apr 10, 2017 | 91.70 | 91.85 | 91.66 | 91.75 | 2,020,905 | +0.16(+0.18%) |
Apr 07, 2017 | 92.08 | 92.19 | 91.58 | 91.58 | 1,366,995 | -0.28(-0.30%) |
Apr 06, 2017 | 91.95 | 92.01 | 91.74 | 91.86 | 1,725,558 | -0.06(-0.07%) |
Apr 05, 2017 | 91.63 | 92.01 | 91.59 | 91.92 | 2,941,930 | +0.17(+0.19%) |
Apr 04, 2017 | 91.85 | 91.93 | 91.75 | 91.75 | 1,521,734 | -0.13(-0.14%) |
Apr 03, 2017 | 91.54 | 91.92 | 91.52 | 91.88 | 4,815,135 | +0.45(+0.49%) |
Mar 31, 2017 | 91.37 | 91.46 | 91.31 | 91.43 | 1,961,614 | +0.18(+0.20%) |
Mar 30, 2017 | 91.46 | 91.47 | 91.23 | 91.24 | 1,718,153 | -0.26(-0.28%) |
Mar 29, 2017 | 91.40 | 91.54 | 91.40 | 91.50 | 2,148,587 | +0.26(+0.28%) |
Mar 28, 2017 | 91.66 | 91.66 | 91.24 | 91.24 | 1,567,003 | -0.31(-0.34%) |
Mar 27, 2017 | 91.71 | 91.75 | 91.50 | 91.56 | 3,018,961 | +0.23(+0.25%) |
Mar 24, 2017 | 91.25 | 91.44 | 91.22 | 91.33 | 2,933,542 | +0.05(+0.06%) |
Mar 23, 2017 | 91.43 | 91.47 | 91.12 | 91.28 | 2,985,098 | -0.10(-0.10%) |
Mar 22, 2017 | 91.37 | 91.55 | 91.30 | 91.37 | 2,577,024 | +0.17(+0.19%) |
Mar 21, 2017 | 90.84 | 91.23 | 90.84 | 91.20 | 1,624,957 | +0.30(+0.33%) |
Mar 20, 2017 | 90.70 | 90.92 | 90.70 | 90.90 | 1,563,165 | +0.22(+0.25%) |
Mar 17, 2017 | 90.55 | 90.76 | 90.53 | 90.68 | 1,370,524 | +0.24(+0.27%) |
Mar 16, 2017 | 90.47 | 90.59 | 90.41 | 90.44 | 3,175,931 | -0.25(-0.28%) |
Mar 15, 2017 | 90.04 | 90.69 | 89.98 | 90.69 | 4,275,340 | +0.79(+0.88%) |
Mar 14, 2017 | 89.85 | 90.00 | 89.83 | 89.90 | 998,584 | +0.10(+0.11%) |
Mar 13, 2017 | 89.89 | 89.98 | 89.78 | 89.81 | 1,550,556 | -0.23(-0.25%) |
Mar 10, 2017 | 90.03 | 90.06 | 89.84 | 90.03 | 1,539,493 | +0.19(+0.21%) |
Mar 09, 2017 | 90.00 | 90.03 | 89.79 | 89.84 | 2,682,776 | -0.25(-0.28%) |
Mar 08, 2017 | 89.98 | 90.18 | 89.96 | 90.09 | 2,763,460 | -0.30(-0.34%) |
Mar 07, 2017 | 90.42 | 90.47 | 90.36 | 90.40 | 1,843,576 | -0.13(-0.14%) |
Mar 06, 2017 | 90.56 | 90.57 | 90.43 | 90.53 | 1,618,758 | -0.02(-0.02%) |
Mar 03, 2017 | 90.48 | 90.55 | 90.27 | 90.54 | 2,897,689 | +0.09(+0.10%) |
Mar 02, 2017 | 90.53 | 90.57 | 90.34 | 90.46 | 2,336,777 | -0.26(-0.29%) |