Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 87.49 | 87.96 | 86.59 | 87.04 | 398,733 | +0.03(+0.03%) |
May 30, 2017 | 87.31 | 87.88 | 86.66 | 87.01 | 328,701 | -0.43(-0.49%) |
May 26, 2017 | 87.66 | 87.92 | 86.91 | 87.44 | 349,266 | -0.16(-0.18%) |
May 25, 2017 | 86.04 | 87.98 | 85.84 | 87.60 | 472,976 | +1.76(+2.05%) |
May 24, 2017 | 86.02 | 86.41 | 85.38 | 85.84 | 370,785 | +0.01(+0.01%) |
May 23, 2017 | 86.00 | 86.28 | 85.26 | 85.83 | 335,097 | -0.10(-0.12%) |
May 22, 2017 | 85.51 | 86.09 | 85.39 | 85.93 | 503,594 | +0.26(+0.30%) |
May 19, 2017 | 84.77 | 86.45 | 84.47 | 85.67 | 489,756 | +0.78(+0.92%) |
May 18, 2017 | 83.40 | 85.30 | 82.71 | 84.89 | 602,870 | +1.22(+1.46%) |
May 17, 2017 | 84.64 | 85.29 | 83.31 | 83.67 | 868,427 | -1.96(-2.29%) |
May 16, 2017 | 86.15 | 86.23 | 83.24 | 85.63 | 1,020,400 | -0.44(-0.51%) |
May 15, 2017 | 88.29 | 88.61 | 85.31 | 86.07 | 693,322 | +1.24(+1.46%) |
May 12, 2017 | 85.02 | 85.12 | 84.27 | 84.83 | 400,216 | -0.30(-0.35%) |
May 11, 2017 | 85.10 | 85.51 | 84.24 | 85.13 | 690,150 | -0.30(-0.35%) |
May 10, 2017 | 85.08 | 85.72 | 84.03 | 85.43 | 1,111,621 | -0.26(-0.31%) |
May 09, 2017 | 85.47 | 86.61 | 84.28 | 85.69 | 839,559 | -0.10(-0.11%) |
May 08, 2017 | 88.25 | 88.65 | 85.58 | 85.79 | 1,413,340 | -2.62(-2.96%) |
May 05, 2017 | 89.75 | 89.81 | 87.25 | 88.41 | 1,620,188 | -0.34(-0.38%) |
May 04, 2017 | 101.37 | 101.63 | 86.61 | 88.75 | 3,684,753 | -14.73(-14.23%) |
May 03, 2017 | 103.46 | 103.97 | 101.67 | 103.48 | 821,161 | +0.06(+0.06%) |
May 02, 2017 | 104.71 | 104.71 | 102.85 | 103.42 | 926,186 | -1.04(-1.00%) |
May 01, 2017 | 102.99 | 104.62 | 102.36 | 104.46 | 913,268 | +1.72(+1.67%) |
Apr 28, 2017 | 101.90 | 102.95 | 101.74 | 102.74 | 718,784 | +0.88(+0.86%) |
Apr 27, 2017 | 100.98 | 102.00 | 100.50 | 101.86 | 504,496 | +0.87(+0.86%) |
Apr 26, 2017 | 100.19 | 101.00 | 99.90 | 100.99 | 662,596 | +1.09(+1.09%) |
Apr 25, 2017 | 99.79 | 101.00 | 99.79 | 99.90 | 1,030,670 | +0.19(+0.19%) |
Apr 24, 2017 | 98.68 | 99.96 | 98.42 | 99.71 | 903,835 | +2.18(+2.24%) |
Apr 21, 2017 | 97.61 | 98.09 | 97.01 | 97.53 | 600,302 | +0.14(+0.14%) |
Apr 20, 2017 | 95.25 | 97.62 | 94.72 | 97.39 | 691,174 | +2.50(+2.63%) |
Apr 19, 2017 | 94.40 | 95.14 | 94.01 | 94.89 | 430,117 | +0.90(+0.96%) |
Apr 18, 2017 | 93.41 | 94.26 | 92.57 | 93.99 | 447,466 | -0.24(-0.25%) |
Apr 17, 2017 | 92.65 | 94.35 | 92.51 | 94.23 | 478,688 | +1.67(+1.80%) |
Apr 13, 2017 | 93.55 | 93.97 | 92.52 | 92.56 | 555,818 | -1.33(-1.42%) |
Apr 12, 2017 | 94.40 | 94.74 | 93.38 | 93.89 | 421,044 | -0.61(-0.65%) |
Apr 11, 2017 | 92.65 | 94.50 | 92.65 | 94.50 | 647,212 | +1.38(+1.48%) |
Apr 10, 2017 | 93.13 | 93.59 | 92.59 | 93.12 | 467,533 | +0.13(+0.14%) |
Apr 07, 2017 | 92.53 | 93.60 | 92.44 | 92.99 | 411,151 | +0.26(+0.28%) |
Apr 06, 2017 | 92.99 | 93.24 | 92.14 | 92.73 | 453,076 | -0.24(-0.26%) |
Apr 05, 2017 | 93.93 | 94.70 | 92.88 | 92.97 | 776,933 | -0.65(-0.69%) |
Apr 04, 2017 | 93.24 | 93.83 | 92.86 | 93.62 | 700,636 | +0.47(+0.50%) |
Apr 03, 2017 | 93.39 | 94.95 | 92.73 | 93.15 | 948,414 | -0.11(-0.12%) |
Mar 31, 2017 | 93.39 | 93.55 | 92.74 | 93.26 | 792,013 | -0.46(-0.49%) |
Mar 30, 2017 | 93.60 | 93.97 | 93.18 | 93.72 | 306,737 | +0.18(+0.19%) |
Mar 29, 2017 | 93.21 | 93.85 | 92.85 | 93.54 | 439,341 | +0.00(+0.00%) |
Mar 28, 2017 | 93.27 | 93.69 | 92.96 | 93.54 | 642,449 | +0.27(+0.29%) |
Mar 27, 2017 | 92.42 | 93.57 | 91.82 | 93.27 | 680,847 | +0.05(+0.05%) |
Mar 24, 2017 | 93.26 | 94.00 | 93.01 | 93.22 | 705,485 | +0.26(+0.28%) |
Mar 23, 2017 | 93.30 | 93.85 | 92.12 | 92.96 | 627,307 | -0.31(-0.33%) |
Mar 22, 2017 | 91.85 | 93.93 | 91.59 | 93.27 | 918,794 | +1.06(+1.15%) |
Mar 21, 2017 | 92.90 | 93.99 | 91.82 | 92.21 | 752,549 | -0.42(-0.45%) |
Mar 20, 2017 | 93.40 | 93.73 | 91.68 | 92.63 | 1,119,243 | -0.59(-0.63%) |
Mar 17, 2017 | 91.84 | 94.24 | 91.51 | 93.22 | 8,019,057 | +0.92(+1.00%) |
Mar 16, 2017 | 95.47 | 95.62 | 91.05 | 92.30 | 1,783,564 | -4.17(-4.32%) |
Mar 15, 2017 | 95.83 | 96.50 | 95.06 | 96.47 | 1,030,504 | +0.66(+0.69%) |
Mar 14, 2017 | 96.23 | 96.48 | 95.30 | 95.81 | 738,448 | -0.47(-0.49%) |
Mar 13, 2017 | 95.58 | 96.68 | 95.18 | 96.28 | 851,144 | +0.91(+0.95%) |
Mar 10, 2017 | 94.91 | 95.65 | 94.70 | 95.37 | 664,027 | +0.58(+0.61%) |
Mar 09, 2017 | 94.00 | 94.82 | 93.55 | 94.79 | 1,161,981 | +0.61(+0.65%) |
Mar 08, 2017 | 94.39 | 94.74 | 93.95 | 94.18 | 968,945 | -0.14(-0.15%) |
Mar 07, 2017 | 93.43 | 94.72 | 93.04 | 94.32 | 1,092,046 | +0.74(+0.80%) |
Mar 06, 2017 | 93.28 | 94.18 | 92.50 | 93.58 | 897,260 | +0.30(+0.32%) |
Mar 03, 2017 | 93.05 | 93.49 | 92.24 | 93.28 | 725,100 | +0.27(+0.29%) |
Mar 02, 2017 | 93.00 | 93.31 | 92.07 | 93.01 | 1,076,198 | +0.23(+0.25%) |