Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 88.51 | 89.23 | 88.05 | 89.17 | 1,062,487 | +0.99(+1.12%) |
May 30, 2017 | 87.65 | 88.48 | 87.20 | 88.18 | 332,519 | +0.53(+0.60%) |
May 26, 2017 | 87.03 | 88.16 | 87.03 | 87.65 | 404,167 | +0.60(+0.69%) |
May 25, 2017 | 86.24 | 87.79 | 86.24 | 87.05 | 452,701 | +0.86(+1.00%) |
May 24, 2017 | 84.37 | 86.88 | 84.16 | 86.19 | 616,457 | +1.77(+2.10%) |
May 23, 2017 | 84.22 | 84.96 | 81.77 | 84.42 | 515,815 | +0.35(+0.42%) |
May 22, 2017 | 83.91 | 84.43 | 83.77 | 84.07 | 427,127 | +0.38(+0.45%) |
May 19, 2017 | 83.65 | 84.27 | 82.77 | 83.69 | 347,762 | -0.02(-0.02%) |
May 18, 2017 | 82.71 | 84.05 | 82.65 | 83.71 | 321,857 | +0.79(+0.95%) |
May 17, 2017 | 83.64 | 84.27 | 82.66 | 82.92 | 416,581 | -1.31(-1.56%) |
May 16, 2017 | 84.61 | 85.58 | 83.81 | 84.23 | 432,072 | -0.30(-0.35%) |
May 15, 2017 | 85.08 | 85.25 | 84.25 | 84.53 | 363,035 | -0.35(-0.41%) |
May 12, 2017 | 85.57 | 85.86 | 84.76 | 84.88 | 229,809 | -0.53(-0.62%) |
May 11, 2017 | 85.14 | 85.74 | 84.81 | 85.41 | 283,279 | -0.15(-0.18%) |
May 10, 2017 | 85.97 | 86.01 | 85.11 | 85.56 | 351,301 | -0.43(-0.50%) |
May 09, 2017 | 86.19 | 86.46 | 85.12 | 85.99 | 430,935 | +0.02(+0.02%) |
May 08, 2017 | 87.47 | 87.47 | 85.47 | 85.97 | 427,717 | -1.78(-2.03%) |
May 05, 2017 | 85.83 | 87.82 | 85.83 | 87.75 | 660,226 | +1.84(+2.14%) |
May 04, 2017 | 86.70 | 86.98 | 85.81 | 85.91 | 620,834 | -0.36(-0.42%) |
May 03, 2017 | 89.84 | 89.84 | 85.74 | 86.27 | 704,493 | -3.51(-3.91%) |
May 02, 2017 | 90.82 | 92.40 | 88.78 | 89.78 | 554,075 | -1.21(-1.33%) |
May 01, 2017 | 91.22 | 91.61 | 90.34 | 90.99 | 228,250 | -0.17(-0.19%) |
Apr 28, 2017 | 92.00 | 92.00 | 90.47 | 91.16 | 380,080 | -0.45(-0.49%) |
Apr 27, 2017 | 91.18 | 92.00 | 91.18 | 91.61 | 177,926 | +0.72(+0.79%) |
Apr 26, 2017 | 90.75 | 92.00 | 90.75 | 90.89 | 327,741 | +0.00(+0.00%) |
Apr 25, 2017 | 90.58 | 91.19 | 90.18 | 90.89 | 387,274 | +0.80(+0.89%) |
Apr 24, 2017 | 89.95 | 90.19 | 88.85 | 90.09 | 394,161 | +1.04(+1.17%) |
Apr 21, 2017 | 88.73 | 89.41 | 88.50 | 89.05 | 381,984 | +0.47(+0.53%) |
Apr 20, 2017 | 87.88 | 88.85 | 87.81 | 88.58 | 212,283 | +0.71(+0.81%) |
Apr 19, 2017 | 87.39 | 88.22 | 87.25 | 87.87 | 222,994 | +1.00(+1.15%) |
Apr 18, 2017 | 86.72 | 87.05 | 86.25 | 86.87 | 319,764 | -0.10(-0.11%) |
Apr 17, 2017 | 86.94 | 87.15 | 86.42 | 86.97 | 186,204 | +0.42(+0.49%) |
Apr 13, 2017 | 87.48 | 87.75 | 86.51 | 86.55 | 235,389 | -1.14(-1.30%) |
Apr 12, 2017 | 88.09 | 88.17 | 87.15 | 87.69 | 258,742 | +0.03(+0.03%) |
Apr 11, 2017 | 87.93 | 88.13 | 86.67 | 87.66 | 358,101 | -0.44(-0.50%) |
Apr 10, 2017 | 87.78 | 88.36 | 87.63 | 88.10 | 352,296 | +0.17(+0.19%) |
Apr 07, 2017 | 88.58 | 88.58 | 87.84 | 87.93 | 359,848 | -0.50(-0.57%) |
Apr 06, 2017 | 87.94 | 88.89 | 87.94 | 88.43 | 353,231 | +0.58(+0.66%) |
Apr 05, 2017 | 88.41 | 89.75 | 87.70 | 87.85 | 703,737 | -0.60(-0.68%) |
Apr 04, 2017 | 87.13 | 89.45 | 87.13 | 88.45 | 1,153,518 | +1.36(+1.56%) |
Apr 03, 2017 | 86.61 | 87.50 | 85.93 | 87.09 | 910,459 | +0.69(+0.80%) |
Mar 31, 2017 | 86.08 | 87.35 | 86.08 | 86.40 | 476,832 | -0.24(-0.28%) |
Mar 30, 2017 | 85.56 | 86.84 | 85.56 | 86.64 | 924,242 | +0.87(+1.01%) |
Mar 29, 2017 | 85.16 | 86.14 | 84.57 | 85.77 | 220,284 | +0.21(+0.25%) |
Mar 28, 2017 | 85.24 | 85.79 | 84.62 | 85.56 | 351,143 | +0.11(+0.13%) |
Mar 27, 2017 | 85.14 | 85.81 | 84.22 | 85.45 | 402,615 | -0.15(-0.18%) |
Mar 24, 2017 | 85.11 | 86.20 | 85.11 | 85.60 | 311,932 | +0.40(+0.47%) |
Mar 23, 2017 | 84.61 | 85.95 | 84.46 | 85.20 | 355,564 | +0.48(+0.57%) |
Mar 22, 2017 | 84.13 | 84.88 | 83.96 | 84.72 | 243,102 | +0.45(+0.53%) |
Mar 21, 2017 | 85.51 | 85.74 | 84.22 | 84.27 | 303,650 | -1.25(-1.46%) |
Mar 20, 2017 | 85.49 | 85.83 | 85.36 | 85.52 | 194,781 | -0.21(-0.24%) |
Mar 17, 2017 | 85.61 | 85.99 | 85.11 | 85.73 | 543,727 | +0.30(+0.35%) |
Mar 16, 2017 | 86.00 | 86.38 | 85.33 | 85.43 | 333,834 | -0.53(-0.62%) |
Mar 15, 2017 | 86.05 | 86.30 | 85.65 | 85.96 | 316,201 | +0.46(+0.54%) |
Mar 14, 2017 | 85.55 | 85.91 | 85.24 | 85.50 | 167,782 | -0.11(-0.13%) |
Mar 13, 2017 | 85.20 | 86.11 | 85.20 | 85.61 | 238,853 | +0.08(+0.09%) |
Mar 10, 2017 | 85.27 | 86.62 | 84.94 | 85.53 | 305,981 | +0.58(+0.68%) |
Mar 09, 2017 | 84.26 | 85.51 | 84.26 | 84.95 | 219,706 | +0.40(+0.47%) |
Mar 08, 2017 | 85.10 | 85.35 | 84.47 | 84.55 | 384,167 | -0.39(-0.46%) |
Mar 07, 2017 | 84.85 | 85.77 | 84.85 | 84.94 | 216,893 | -0.16(-0.19%) |
Mar 06, 2017 | 85.16 | 85.48 | 84.55 | 85.10 | 328,501 | +0.17(+0.20%) |
Mar 03, 2017 | 84.65 | 85.05 | 84.22 | 84.93 | 351,258 | +0.07(+0.08%) |
Mar 02, 2017 | 85.14 | 85.39 | 84.70 | 84.86 | 298,460 | -0.67(-0.78%) |