Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 92.66 | 93.71 | 92.31 | 92.99 | 647,521 | +0.72(+0.78%) |
May 30, 2017 | 92.50 | 93.14 | 92.23 | 92.27 | 586,695 | -0.07(-0.08%) |
May 26, 2017 | 90.54 | 93.00 | 90.54 | 92.34 | 1,097,436 | +1.49(+1.64%) |
May 25, 2017 | 91.47 | 91.78 | 90.26 | 90.85 | 708,822 | -0.21(-0.23%) |
May 24, 2017 | 87.88 | 91.79 | 87.78 | 91.06 | 1,385,714 | +3.45(+3.94%) |
May 23, 2017 | 89.43 | 89.59 | 87.43 | 87.61 | 858,270 | -1.52(-1.71%) |
May 22, 2017 | 90.50 | 91.67 | 88.47 | 89.13 | 1,045,961 | -1.33(-1.47%) |
May 19, 2017 | 90.23 | 91.07 | 89.45 | 90.46 | 1,606,337 | +0.05(+0.06%) |
May 18, 2017 | 91.35 | 93.42 | 90.13 | 90.41 | 2,432,123 | -3.17(-3.39%) |
May 17, 2017 | 97.11 | 98.21 | 91.48 | 93.58 | 6,712,123 | +5.02(+5.67%) |
May 16, 2017 | 87.21 | 88.64 | 86.40 | 88.56 | 2,465,235 | +2.03(+2.34%) |
May 15, 2017 | 87.18 | 87.33 | 86.18 | 86.53 | 1,417,862 | -0.64(-0.74%) |
May 12, 2017 | 88.41 | 88.65 | 86.80 | 87.17 | 1,418,257 | -1.71(-1.93%) |
May 11, 2017 | 89.39 | 89.43 | 88.26 | 88.89 | 905,774 | -0.96(-1.06%) |
May 10, 2017 | 88.80 | 90.57 | 88.68 | 89.84 | 835,162 | +0.63(+0.70%) |
May 09, 2017 | 90.26 | 90.52 | 88.69 | 89.22 | 1,007,816 | -1.56(-1.72%) |
May 08, 2017 | 92.05 | 92.13 | 90.64 | 90.78 | 302,284 | -1.30(-1.41%) |
May 05, 2017 | 91.17 | 92.36 | 90.75 | 92.08 | 507,642 | +1.03(+1.14%) |
May 04, 2017 | 89.95 | 91.08 | 89.46 | 91.04 | 510,190 | +0.90(+1.00%) |
May 03, 2017 | 89.88 | 90.35 | 89.32 | 90.14 | 634,546 | +0.10(+0.12%) |
May 02, 2017 | 88.98 | 90.10 | 88.85 | 90.03 | 383,888 | +1.26(+1.42%) |
May 01, 2017 | 88.80 | 89.13 | 88.16 | 88.77 | 375,025 | +0.15(+0.17%) |
Apr 28, 2017 | 89.55 | 89.60 | 88.21 | 88.62 | 463,914 | -0.76(-0.86%) |
Apr 27, 2017 | 88.38 | 89.69 | 88.22 | 89.39 | 570,497 | +1.14(+1.29%) |
Apr 26, 2017 | 88.64 | 89.23 | 88.14 | 88.25 | 725,841 | -0.23(-0.26%) |
Apr 25, 2017 | 89.36 | 88.16 | 88.48 | 591,916 | +0.19(+0.22%) | |
Apr 24, 2017 | 88.56 | 88.84 | 87.62 | 88.29 | 664,748 | +0.43(+0.49%) |
Apr 21, 2017 | 87.60 | 88.48 | 86.94 | 87.85 | 922,913 | +0.38(+0.44%) |
Apr 20, 2017 | 86.22 | 87.65 | 86.22 | 87.47 | 612,763 | +1.83(+2.14%) |
Apr 19, 2017 | 85.31 | 86.21 | 85.25 | 85.64 | 505,701 | +0.45(+0.53%) |
Apr 18, 2017 | 85.60 | 85.76 | 84.65 | 85.18 | 457,575 | -0.52(-0.61%) |
Apr 17, 2017 | 86.26 | 86.89 | 84.93 | 85.70 | 788,336 | -0.20(-0.23%) |
Apr 13, 2017 | 87.09 | 88.66 | 85.69 | 85.90 | 627,164 | -1.17(-1.35%) |
Apr 12, 2017 | 88.76 | 88.76 | 86.77 | 87.08 | 745,390 | -1.82(-2.04%) |
Apr 11, 2017 | 87.75 | 88.89 | 87.47 | 88.89 | 536,998 | +1.16(+1.32%) |
Apr 10, 2017 | 87.65 | 88.50 | 87.65 | 87.74 | 597,037 | -1.04(-1.17%) |
Apr 07, 2017 | 88.41 | 88.93 | 88.22 | 88.78 | 367,904 | +0.13(+0.15%) |
Apr 06, 2017 | 88.59 | 88.90 | 87.93 | 88.65 | 362,205 | +0.28(+0.31%) |
Apr 05, 2017 | 88.82 | 89.64 | 88.25 | 88.37 | 637,321 | -0.03(-0.04%) |
Apr 04, 2017 | 88.30 | 88.98 | 88.13 | 88.41 | 624,905 | -0.15(-0.17%) |
Apr 03, 2017 | 88.61 | 89.08 | 87.60 | 88.56 | 468,817 | +0.15(+0.17%) |
Mar 31, 2017 | 88.29 | 88.83 | 88.23 | 88.41 | 415,652 | -0.07(-0.08%) |
Mar 30, 2017 | 87.82 | 88.49 | 87.72 | 88.48 | 293,710 | +0.68(+0.77%) |
Mar 29, 2017 | 86.78 | 87.96 | 86.78 | 87.80 | 515,465 | +0.75(+0.86%) |
Mar 28, 2017 | 86.00 | 87.26 | 85.87 | 87.05 | 467,806 | +1.05(+1.22%) |
Mar 27, 2017 | 86.37 | 86.70 | 85.44 | 86.00 | 879,515 | -1.07(-1.23%) |
Mar 24, 2017 | 86.78 | 87.26 | 86.39 | 87.07 | 510,005 | +0.56(+0.65%) |
Mar 23, 2017 | 86.03 | 87.02 | 85.74 | 86.50 | 741,727 | +0.39(+0.45%) |
Mar 22, 2017 | 86.02 | 86.47 | 85.37 | 86.11 | 995,035 | +0.09(+0.10%) |
Mar 21, 2017 | 86.90 | 87.64 | 85.90 | 86.03 | 854,840 | -0.49(-0.56%) |
Mar 20, 2017 | 86.46 | 86.85 | 85.78 | 86.51 | 626,675 | -0.15(-0.17%) |
Mar 17, 2017 | 86.74 | 87.39 | 86.49 | 86.66 | 991,101 | -0.16(-0.18%) |
Mar 16, 2017 | 86.06 | 88.09 | 86.06 | 86.82 | 1,139,154 | +0.85(+0.99%) |
Mar 15, 2017 | 84.91 | 86.60 | 84.44 | 85.97 | 795,824 | +1.19(+1.40%) |
Mar 14, 2017 | 84.86 | 85.50 | 84.22 | 84.77 | 863,326 | -0.10(-0.11%) |
Mar 13, 2017 | 84.59 | 85.05 | 84.28 | 84.87 | 755,376 | +0.43(+0.50%) |
Mar 10, 2017 | 83.45 | 84.69 | 83.44 | 84.44 | 1,019,392 | +1.10(+1.32%) |
Mar 09, 2017 | 83.16 | 83.89 | 83.00 | 83.34 | 675,962 | -0.08(-0.09%) |
Mar 08, 2017 | 83.44 | 83.82 | 82.87 | 83.42 | 822,255 | +0.32(+0.39%) |
Mar 07, 2017 | 83.46 | 84.37 | 83.05 | 83.10 | 995,889 | -0.43(-0.52%) |
Mar 06, 2017 | 83.02 | 84.00 | 82.87 | 83.53 | 988,793 | +0.51(+0.62%) |
Mar 03, 2017 | 82.70 | 84.17 | 82.70 | 83.02 | 1,454,490 | +0.28(+0.34%) |
Mar 02, 2017 | 81.02 | 83.06 | 81.01 | 82.74 | 1,171,582 | +1.33(+1.64%) |