Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 92.96 | 93.11 | 91.62 | 92.67 | 165,559 | +0.36(+0.39%) |
May 30, 2017 | 92.70 | 93.36 | 92.03 | 92.31 | 225,232 | -0.18(-0.19%) |
May 26, 2017 | 92.12 | 92.80 | 91.13 | 92.49 | 123,041 | +0.33(+0.36%) |
May 25, 2017 | 92.33 | 92.81 | 91.64 | 92.16 | 124,386 | +0.22(+0.24%) |
May 24, 2017 | 90.07 | 92.24 | 89.73 | 91.95 | 258,343 | +2.26(+2.51%) |
May 23, 2017 | 90.12 | 90.12 | 88.60 | 89.69 | 144,473 | -0.17(-0.19%) |
May 22, 2017 | 89.95 | 90.50 | 89.59 | 89.86 | 193,667 | +0.11(+0.13%) |
May 19, 2017 | 89.19 | 90.39 | 89.19 | 89.75 | 200,949 | +1.20(+1.35%) |
May 18, 2017 | 87.40 | 89.35 | 86.96 | 88.55 | 278,662 | +0.82(+0.94%) |
May 17, 2017 | 91.30 | 91.90 | 87.66 | 87.73 | 324,292 | -4.95(-5.35%) |
May 16, 2017 | 90.96 | 92.80 | 90.77 | 92.68 | 301,829 | +2.00(+2.21%) |
May 15, 2017 | 89.91 | 91.02 | 89.91 | 90.68 | 273,297 | +1.21(+1.35%) |
May 12, 2017 | 89.88 | 90.39 | 89.14 | 89.47 | 176,387 | -0.69(-0.76%) |
May 11, 2017 | 89.75 | 90.39 | 89.15 | 90.16 | 333,640 | +0.14(+0.16%) |
May 10, 2017 | 88.95 | 90.21 | 88.54 | 90.02 | 382,822 | +1.58(+1.78%) |
May 09, 2017 | 87.61 | 89.16 | 86.47 | 88.44 | 221,200 | +0.98(+1.12%) |
May 08, 2017 | 87.92 | 88.31 | 87.05 | 87.46 | 267,518 | -0.74(-0.83%) |
May 05, 2017 | 88.03 | 88.20 | 86.74 | 88.20 | 224,116 | +0.66(+0.75%) |
May 04, 2017 | 85.93 | 87.61 | 85.88 | 87.54 | 305,488 | +1.83(+2.14%) |
May 03, 2017 | 85.70 | 85.93 | 84.62 | 85.71 | 260,418 | -0.27(-0.32%) |
May 02, 2017 | 86.60 | 86.94 | 85.29 | 85.98 | 258,707 | -0.71(-0.82%) |
May 01, 2017 | 86.35 | 87.40 | 85.22 | 86.69 | 398,786 | +0.34(+0.39%) |
Apr 28, 2017 | 88.95 | 89.42 | 86.28 | 86.35 | 439,269 | -2.79(-3.13%) |
Apr 27, 2017 | 89.65 | 91.16 | 87.75 | 89.14 | 568,702 | +0.71(+0.80%) |
Apr 26, 2017 | 90.80 | 90.86 | 88.41 | 88.44 | 389,316 | -2.36(-2.60%) |
Apr 25, 2017 | 90.55 | 91.39 | 90.55 | 90.79 | 485,794 | +0.91(+1.01%) |
Apr 24, 2017 | 89.64 | 90.28 | 89.11 | 89.89 | 361,035 | +1.77(+2.01%) |
Apr 21, 2017 | 88.38 | 88.85 | 87.24 | 88.11 | 405,264 | -0.42(-0.47%) |
Apr 20, 2017 | 86.97 | 88.64 | 86.57 | 88.53 | 283,670 | +1.90(+2.19%) |
Apr 19, 2017 | 86.62 | 87.27 | 86.25 | 86.63 | 284,391 | +0.65(+0.76%) |
Apr 18, 2017 | 85.09 | 86.07 | 84.19 | 85.98 | 183,698 | +0.65(+0.76%) |
Apr 17, 2017 | 84.31 | 85.35 | 84.23 | 85.33 | 157,553 | +1.37(+1.63%) |
Apr 13, 2017 | 83.99 | 85.16 | 83.23 | 83.96 | 212,753 | -0.41(-0.48%) |
Apr 12, 2017 | 85.47 | 85.65 | 84.25 | 84.37 | 305,753 | -1.10(-1.29%) |
Apr 11, 2017 | 85.82 | 86.92 | 84.38 | 85.47 | 465,878 | -0.62(-0.72%) |
Apr 10, 2017 | 86.79 | 87.04 | 85.63 | 86.10 | 272,217 | -0.47(-0.55%) |
Apr 07, 2017 | 85.75 | 86.87 | 85.39 | 86.57 | 190,839 | +0.64(+0.75%) |
Apr 06, 2017 | 85.97 | 86.30 | 84.75 | 85.93 | 318,935 | +0.07(+0.08%) |
Apr 05, 2017 | 87.45 | 87.75 | 85.69 | 85.86 | 313,478 | -1.46(-1.68%) |
Apr 04, 2017 | 86.04 | 87.71 | 86.04 | 87.32 | 349,110 | +0.98(+1.14%) |
Apr 03, 2017 | 87.04 | 87.33 | 85.94 | 86.34 | 359,567 | -0.58(-0.66%) |
Mar 31, 2017 | 86.59 | 87.44 | 85.79 | 86.92 | 239,450 | +0.16(+0.19%) |
Mar 30, 2017 | 86.73 | 87.28 | 85.01 | 86.76 | 276,290 | +0.06(+0.07%) |
Mar 29, 2017 | 87.10 | 87.10 | 86.28 | 86.70 | 185,153 | -0.57(-0.65%) |
Mar 28, 2017 | 85.76 | 87.40 | 85.71 | 87.27 | 289,074 | +1.51(+1.76%) |
Mar 27, 2017 | 85.54 | 86.02 | 83.89 | 85.76 | 304,649 | -0.34(-0.39%) |
Mar 24, 2017 | 86.52 | 87.53 | 85.76 | 86.10 | 236,320 | +0.29(+0.34%) |
Mar 23, 2017 | 86.57 | 87.23 | 85.61 | 85.81 | 216,909 | -0.91(-1.05%) |
Mar 22, 2017 | 86.24 | 86.81 | 85.69 | 86.72 | 248,726 | +0.39(+0.45%) |
Mar 21, 2017 | 88.87 | 88.87 | 86.26 | 86.33 | 305,986 | -1.93(-2.19%) |
Mar 20, 2017 | 87.85 | 88.98 | 87.40 | 88.26 | 267,649 | +0.73(+0.83%) |
Mar 17, 2017 | 87.12 | 87.85 | 86.64 | 87.54 | 535,160 | +0.60(+0.69%) |
Mar 16, 2017 | 87.62 | 88.12 | 86.86 | 86.94 | 199,656 | -0.38(-0.43%) |
Mar 15, 2017 | 86.16 | 87.47 | 85.14 | 87.31 | 275,004 | +1.25(+1.46%) |
Mar 14, 2017 | 85.58 | 86.16 | 85.07 | 86.06 | 322,763 | +0.40(+0.47%) |
Mar 13, 2017 | 84.04 | 85.69 | 83.81 | 85.66 | 236,067 | +1.61(+1.92%) |
Mar 10, 2017 | 83.70 | 84.11 | 83.34 | 84.04 | 218,449 | +0.87(+1.04%) |
Mar 09, 2017 | 83.22 | 83.48 | 82.71 | 83.18 | 171,396 | -0.04(-0.05%) |
Mar 08, 2017 | 83.47 | 84.22 | 82.95 | 83.22 | 163,205 | +0.02(+0.02%) |
Mar 07, 2017 | 83.00 | 84.16 | 82.59 | 83.20 | 274,019 | +0.18(+0.22%) |
Mar 06, 2017 | 82.83 | 83.31 | 81.93 | 83.02 | 188,979 | -0.39(-0.46%) |
Mar 03, 2017 | 83.81 | 83.84 | 83.06 | 83.40 | 284,465 | -0.33(-0.39%) |
Mar 02, 2017 | 84.14 | 84.52 | 83.66 | 83.73 | 243,280 | -0.49(-0.58%) |