Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 89.66 | 89.89 | 88.98 | 89.57 | 1,480,872 | +0.15(+0.17%) |
May 30, 2017 | 88.29 | 89.77 | 88.17 | 89.42 | 1,369,107 | +0.84(+0.95%) |
May 26, 2017 | 88.47 | 88.99 | 87.71 | 88.58 | 1,442,004 | -0.19(-0.21%) |
May 25, 2017 | 88.57 | 89.11 | 88.18 | 88.77 | 1,438,413 | +0.78(+0.89%) |
May 24, 2017 | 87.61 | 88.28 | 87.30 | 87.99 | 784,614 | +0.36(+0.41%) |
May 23, 2017 | 88.03 | 88.14 | 87.26 | 87.63 | 611,615 | -0.27(-0.31%) |
May 22, 2017 | 86.31 | 88.11 | 86.31 | 87.90 | 1,019,622 | +1.72(+2.00%) |
May 19, 2017 | 86.15 | 86.80 | 85.96 | 86.18 | 1,220,724 | +0.66(+0.77%) |
May 18, 2017 | 85.03 | 85.87 | 84.16 | 85.52 | 1,778,446 | -0.08(-0.09%) |
May 17, 2017 | 89.64 | 88.59 | 85.56 | 85.60 | 2,237,549 | -4.04(-4.51%) |
May 16, 2017 | 89.90 | 90.01 | 89.14 | 89.64 | 992,871 | -0.02(-0.02%) |
May 15, 2017 | 88.57 | 89.73 | 88.49 | 89.66 | 1,649,432 | +1.41(+1.60%) |
May 12, 2017 | 88.55 | 88.98 | 88.11 | 88.25 | 783,658 | -0.30(-0.34%) |
May 11, 2017 | 88.46 | 88.64 | 87.86 | 88.55 | 1,048,878 | -0.59(-0.66%) |
May 10, 2017 | 88.53 | 89.21 | 88.10 | 89.14 | 1,341,837 | +0.56(+0.63%) |
May 09, 2017 | 88.23 | 88.79 | 87.93 | 88.58 | 970,269 | +0.38(+0.43%) |
May 08, 2017 | 88.46 | 88.82 | 87.98 | 88.20 | 1,163,764 | -0.41(-0.46%) |
May 05, 2017 | 88.12 | 88.67 | 87.83 | 88.61 | 709,412 | +0.72(+0.82%) |
May 04, 2017 | 87.42 | 88.04 | 87.12 | 87.89 | 1,261,437 | +0.66(+0.76%) |
May 03, 2017 | 87.98 | 87.98 | 86.52 | 87.23 | 1,496,477 | -0.95(-1.08%) |
May 02, 2017 | 88.62 | 89.22 | 88.10 | 88.18 | 1,488,996 | -0.11(-0.12%) |
May 01, 2017 | 88.28 | 88.42 | 87.68 | 88.29 | 1,155,183 | +0.21(+0.24%) |
Apr 28, 2017 | 88.02 | 88.21 | 87.23 | 88.08 | 1,163,365 | -0.07(-0.08%) |
Apr 27, 2017 | 87.75 | 88.53 | 87.05 | 88.15 | 899,871 | +0.44(+0.50%) |
Apr 26, 2017 | 87.63 | 87.98 | 87.34 | 87.71 | 1,050,504 | +0.12(+0.14%) |
Apr 25, 2017 | 87.80 | 88.00 | 87.54 | 87.59 | 899,860 | +0.15(+0.17%) |
Apr 24, 2017 | 87.96 | 88.05 | 87.06 | 87.44 | 1,626,074 | +0.42(+0.48%) |
Apr 21, 2017 | 87.37 | 87.68 | 86.94 | 87.02 | 941,721 | -0.40(-0.46%) |
Apr 20, 2017 | 87.33 | 87.83 | 86.38 | 87.42 | 1,431,255 | +0.15(+0.17%) |
Apr 19, 2017 | 86.75 | 87.46 | 86.62 | 87.27 | 1,185,549 | +0.53(+0.61%) |
Apr 18, 2017 | 85.75 | 87.05 | 85.75 | 86.74 | 1,401,931 | +0.57(+0.66%) |
Apr 17, 2017 | 86.19 | 86.49 | 85.97 | 86.17 | 2,199,307 | +0.24(+0.28%) |
Apr 13, 2017 | 85.30 | 86.41 | 85.17 | 85.93 | 1,521,490 | +0.50(+0.59%) |
Apr 12, 2017 | 85.00 | 85.77 | 84.94 | 85.43 | 1,959,136 | +0.27(+0.32%) |
Apr 11, 2017 | 84.85 | 85.62 | 84.36 | 85.16 | 957,746 | +0.12(+0.14%) |
Apr 10, 2017 | 84.86 | 85.41 | 84.76 | 85.04 | 1,126,835 | +0.13(+0.15%) |
Apr 07, 2017 | 84.96 | 85.37 | 84.59 | 84.91 | 1,341,378 | -0.09(-0.11%) |
Apr 06, 2017 | 84.72 | 85.33 | 84.21 | 85.00 | 1,824,180 | +0.32(+0.38%) |
Apr 05, 2017 | 85.75 | 85.95 | 84.48 | 84.68 | 2,630,463 | -0.93(-1.09%) |
Apr 04, 2017 | 86.18 | 86.60 | 85.44 | 85.61 | 1,519,006 | -0.87(-1.01%) |
Apr 03, 2017 | 86.56 | 88.05 | 85.92 | 86.48 | 2,448,800 | -0.02(-0.02%) |
Mar 31, 2017 | 85.89 | 86.83 | 85.66 | 86.50 | 2,302,930 | +0.58(+0.68%) |
Mar 30, 2017 | 86.76 | 86.94 | 85.77 | 85.92 | 1,802,478 | -0.81(-0.93%) |
Mar 29, 2017 | 86.57 | 87.18 | 86.12 | 86.73 | 2,370,513 | +0.25(+0.29%) |
Mar 28, 2017 | 86.47 | 87.91 | 85.80 | 86.48 | 8,557,191 | +4.28(+5.21%) |
Mar 27, 2017 | 82.90 | 83.10 | 81.92 | 82.20 | 6,099,818 | -0.76(-0.92%) |
Mar 24, 2017 | 83.01 | 83.57 | 82.62 | 82.96 | 2,286,651 | +0.20(+0.24%) |
Mar 23, 2017 | 82.51 | 83.33 | 82.19 | 82.76 | 1,472,560 | +0.21(+0.25%) |
Mar 22, 2017 | 81.58 | 82.69 | 81.06 | 82.55 | 2,024,178 | +1.24(+1.53%) |
Mar 21, 2017 | 83.96 | 84.72 | 81.23 | 81.31 | 2,677,868 | -3.20(-3.79%) |
Mar 20, 2017 | 83.75 | 84.77 | 83.64 | 84.51 | 1,250,316 | +0.86(+1.03%) |
Mar 17, 2017 | 84.44 | 84.63 | 83.61 | 83.65 | 1,276,330 | -0.45(-0.54%) |
Mar 16, 2017 | 83.67 | 84.59 | 83.55 | 84.10 | 1,705,211 | +0.83(+1.00%) |
Mar 15, 2017 | 82.69 | 83.51 | 82.51 | 83.27 | 917,732 | +0.69(+0.84%) |
Mar 14, 2017 | 82.62 | 82.74 | 81.65 | 82.58 | 923,540 | -0.30(-0.36%) |
Mar 13, 2017 | 82.47 | 83.23 | 82.35 | 82.88 | 1,567,600 | +0.67(+0.81%) |
Mar 10, 2017 | 82.31 | 82.87 | 81.42 | 82.21 | 1,456,117 | +0.65(+0.80%) |
Mar 09, 2017 | 82.00 | 82.00 | 80.98 | 81.56 | 1,268,789 | -0.49(-0.60%) |
Mar 08, 2017 | 82.22 | 82.60 | 81.87 | 82.05 | 1,809,210 | +0.08(+0.10%) |
Mar 07, 2017 | 82.11 | 82.83 | 81.80 | 81.97 | 1,110,779 | -0.06(-0.07%) |
Mar 06, 2017 | 81.86 | 82.48 | 81.61 | 82.03 | 1,873,538 | -0.02(-0.02%) |
Mar 03, 2017 | 82.22 | 82.46 | 81.55 | 82.05 | 1,683,722 | -0.38(-0.46%) |
Mar 02, 2017 | 82.98 | 82.99 | 82.18 | 82.43 | 1,416,521 | -0.81(-0.97%) |