Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 96.72 | 97.88 | 95.93 | 97.65 | 7,447,577 | +1.01(+1.05%) |
May 30, 2017 | 95.74 | 96.82 | 95.07 | 96.64 | 975,402 | +0.74(+0.78%) |
May 26, 2017 | 96.44 | 97.04 | 95.80 | 95.89 | 670,368 | -0.76(-0.79%) |
May 25, 2017 | 95.16 | 96.93 | 95.02 | 96.66 | 939,120 | +1.73(+1.82%) |
May 24, 2017 | 95.01 | 95.87 | 94.06 | 94.93 | 779,297 | +0.06(+0.07%) |
May 23, 2017 | 93.93 | 95.42 | 93.36 | 94.86 | 1,054,985 | +0.96(+1.02%) |
May 22, 2017 | 92.94 | 94.66 | 92.79 | 93.91 | 1,210,885 | +1.66(+1.80%) |
May 19, 2017 | 90.99 | 92.43 | 90.78 | 92.24 | 827,342 | +1.63(+1.80%) |
May 18, 2017 | 89.55 | 91.34 | 89.25 | 90.61 | 715,161 | +0.92(+1.02%) |
May 17, 2017 | 89.36 | 90.15 | 89.28 | 89.69 | 594,641 | -0.48(-0.53%) |
May 16, 2017 | 88.98 | 90.37 | 88.29 | 90.17 | 1,185,136 | +1.48(+1.66%) |
May 15, 2017 | 88.20 | 88.85 | 87.11 | 88.70 | 283,251 | +0.71(+0.81%) |
May 12, 2017 | 88.52 | 88.52 | 87.86 | 87.98 | 220,031 | -0.60(-0.68%) |
May 11, 2017 | 88.99 | 89.27 | 87.90 | 88.59 | 434,553 | -0.69(-0.77%) |
May 10, 2017 | 89.35 | 89.76 | 89.13 | 89.27 | 308,356 | +0.09(+0.10%) |
May 09, 2017 | 89.28 | 89.57 | 88.69 | 89.18 | 499,969 | +0.16(+0.18%) |
May 08, 2017 | 89.79 | 90.11 | 88.87 | 89.03 | 304,616 | -0.93(-1.04%) |
May 05, 2017 | 90.03 | 90.40 | 89.25 | 89.96 | 305,674 | +0.10(+0.11%) |
May 04, 2017 | 89.14 | 90.49 | 87.53 | 89.86 | 447,517 | +0.51(+0.57%) |
May 03, 2017 | 90.32 | 90.32 | 87.91 | 89.35 | 466,965 | +0.11(+0.12%) |
May 02, 2017 | 89.02 | 89.55 | 88.14 | 89.24 | 317,836 | +0.38(+0.43%) |
May 01, 2017 | 88.84 | 89.48 | 88.32 | 88.85 | 307,835 | +0.02(+0.02%) |
Apr 28, 2017 | 89.32 | 89.32 | 88.32 | 88.83 | 279,959 | -0.37(-0.41%) |
Apr 27, 2017 | 88.77 | 89.84 | 88.51 | 89.20 | 239,482 | +0.32(+0.36%) |
Apr 26, 2017 | 88.79 | 89.13 | 88.28 | 88.88 | 164,407 | +0.31(+0.35%) |
Apr 25, 2017 | 88.73 | 88.96 | 88.17 | 88.57 | 128,848 | +0.11(+0.12%) |
Apr 24, 2017 | 88.42 | 88.54 | 88.03 | 88.46 | 172,252 | +0.81(+0.92%) |
Apr 21, 2017 | 87.51 | 87.70 | 87.21 | 87.65 | 240,990 | +0.09(+0.10%) |
Apr 20, 2017 | 87.17 | 87.70 | 86.68 | 87.56 | 276,159 | +0.69(+0.79%) |
Apr 19, 2017 | 86.84 | 87.28 | 86.64 | 86.87 | 217,393 | +0.33(+0.38%) |
Apr 18, 2017 | 86.32 | 86.62 | 85.31 | 86.54 | 169,286 | +0.23(+0.27%) |
Apr 17, 2017 | 85.28 | 86.33 | 85.28 | 86.31 | 162,332 | +1.04(+1.23%) |
Apr 13, 2017 | 85.93 | 86.04 | 85.25 | 85.27 | 215,722 | -0.81(-0.94%) |
Apr 12, 2017 | 85.98 | 86.30 | 85.57 | 86.07 | 396,366 | +0.31(+0.36%) |
Apr 11, 2017 | 84.42 | 85.76 | 84.16 | 85.76 | 382,802 | +1.18(+1.40%) |
Apr 10, 2017 | 84.44 | 84.84 | 84.13 | 84.58 | 357,370 | +0.28(+0.34%) |
Apr 07, 2017 | 84.12 | 84.64 | 83.87 | 84.30 | 410,775 | -0.17(-0.21%) |
Apr 06, 2017 | 84.85 | 85.19 | 84.20 | 84.47 | 250,890 | -0.30(-0.36%) |
Apr 05, 2017 | 85.26 | 85.71 | 84.64 | 84.77 | 345,408 | -0.22(-0.26%) |
Apr 04, 2017 | 84.93 | 85.68 | 84.61 | 84.99 | 243,217 | -0.07(-0.09%) |
Apr 03, 2017 | 85.38 | 86.27 | 84.76 | 85.07 | 338,981 | -0.27(-0.31%) |
Mar 31, 2017 | 86.03 | 86.18 | 85.30 | 85.33 | 383,618 | -0.75(-0.87%) |
Mar 30, 2017 | 86.15 | 86.47 | 85.74 | 86.08 | 220,230 | -0.09(-0.11%) |
Mar 29, 2017 | 86.00 | 86.33 | 85.42 | 86.18 | 225,595 | +0.25(+0.29%) |
Mar 28, 2017 | 85.71 | 86.21 | 85.33 | 85.93 | 202,738 | +0.12(+0.14%) |
Mar 27, 2017 | 84.87 | 86.05 | 84.47 | 85.81 | 302,991 | +0.27(+0.31%) |
Mar 24, 2017 | 85.94 | 86.08 | 85.30 | 85.54 | 168,224 | -0.13(-0.15%) |
Mar 23, 2017 | 85.80 | 86.42 | 85.42 | 85.67 | 208,561 | -0.22(-0.26%) |
Mar 22, 2017 | 85.88 | 86.21 | 85.41 | 85.89 | 246,800 | -0.17(-0.19%) |
Mar 21, 2017 | 86.85 | 86.85 | 85.60 | 86.06 | 354,675 | -0.55(-0.63%) |
Mar 20, 2017 | 86.96 | 87.06 | 86.18 | 86.61 | 336,522 | -0.56(-0.64%) |
Mar 17, 2017 | 86.66 | 87.50 | 86.66 | 87.17 | 591,857 | +0.32(+0.37%) |
Mar 16, 2017 | 87.47 | 87.47 | 86.50 | 86.84 | 221,321 | -0.55(-0.63%) |
Mar 15, 2017 | 87.29 | 87.66 | 86.95 | 87.39 | 295,304 | +0.47(+0.54%) |
Mar 14, 2017 | 86.87 | 87.41 | 86.62 | 86.93 | 154,142 | -0.25(-0.28%) |
Mar 13, 2017 | 86.51 | 87.24 | 86.46 | 87.17 | 250,790 | +0.61(+0.71%) |
Mar 10, 2017 | 86.60 | 87.03 | 86.04 | 86.56 | 263,886 | +0.35(+0.40%) |
Mar 09, 2017 | 86.51 | 86.75 | 86.00 | 86.21 | 236,825 | -0.19(-0.22%) |
Mar 08, 2017 | 86.26 | 86.85 | 86.08 | 86.40 | 262,574 | -0.18(-0.21%) |
Mar 07, 2017 | 86.62 | 86.90 | 86.01 | 86.59 | 172,223 | -0.13(-0.15%) |
Mar 06, 2017 | 86.88 | 87.06 | 86.40 | 86.72 | 237,632 | -0.36(-0.41%) |
Mar 03, 2017 | 86.73 | 87.30 | 86.41 | 87.07 | 255,220 | +0.49(+0.56%) |
Mar 02, 2017 | 87.26 | 87.26 | 86.40 | 86.59 | 197,314 | -0.79(-0.90%) |