Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 90.57 | 90.85 | 89.36 | 89.52 | 6,038,017 | -1.22(-1.34%) |
May 30, 2017 | 90.38 | 90.95 | 90.35 | 90.74 | 4,632,196 | +0.03(+0.03%) |
May 26, 2017 | 90.81 | 90.98 | 90.34 | 90.71 | 5,291,373 | -0.44(-0.48%) |
May 25, 2017 | 89.85 | 91.69 | 89.79 | 91.15 | 7,416,735 | +1.67(+1.86%) |
May 24, 2017 | 88.31 | 89.60 | 88.21 | 89.48 | 4,713,846 | +1.11(+1.25%) |
May 23, 2017 | 88.61 | 89.13 | 88.06 | 88.37 | 4,349,136 | -0.45(-0.51%) |
May 22, 2017 | 87.43 | 88.93 | 86.78 | 88.82 | 6,065,647 | +1.54(+1.76%) |
May 19, 2017 | 90.83 | 90.88 | 86.33 | 87.29 | 15,754,022 | -0.35(-0.40%) |
May 18, 2017 | 87.77 | 88.28 | 87.06 | 87.64 | 10,178,717 | -0.09(-0.10%) |
May 17, 2017 | 89.63 | 89.21 | 87.46 | 87.73 | 5,626,127 | -1.91(-2.13%) |
May 16, 2017 | 89.89 | 90.16 | 89.29 | 89.63 | 6,429,392 | -0.05(-0.06%) |
May 15, 2017 | 89.15 | 89.82 | 88.93 | 89.68 | 4,059,029 | +0.76(+0.85%) |
May 12, 2017 | 87.86 | 89.16 | 87.46 | 88.92 | 5,593,867 | +1.33(+1.52%) |
May 11, 2017 | 87.27 | 87.84 | 86.46 | 87.60 | 2,732,329 | +0.40(+0.46%) |
May 10, 2017 | 87.27 | 87.51 | 86.78 | 87.20 | 2,924,500 | +0.18(+0.21%) |
May 09, 2017 | 86.92 | 87.51 | 86.79 | 87.02 | 2,890,635 | +0.27(+0.31%) |
May 08, 2017 | 86.82 | 87.06 | 86.51 | 86.75 | 2,171,184 | -0.11(-0.13%) |
May 05, 2017 | 86.33 | 86.87 | 86.11 | 86.86 | 2,599,163 | +0.45(+0.52%) |
May 04, 2017 | 86.64 | 87.02 | 86.18 | 86.41 | 2,142,942 | -0.03(-0.03%) |
May 03, 2017 | 86.86 | 86.94 | 86.08 | 86.44 | 2,790,337 | -0.54(-0.62%) |
May 02, 2017 | 86.68 | 87.09 | 86.00 | 86.98 | 3,507,800 | +0.43(+0.50%) |
May 01, 2017 | 86.14 | 86.77 | 86.14 | 86.55 | 3,292,948 | +0.54(+0.63%) |
Apr 28, 2017 | 85.67 | 86.11 | 85.17 | 86.01 | 2,922,993 | +0.27(+0.31%) |
Apr 27, 2017 | 85.27 | 86.21 | 85.18 | 85.74 | 2,948,393 | +0.90(+1.06%) |
Apr 26, 2017 | 84.64 | 85.01 | 84.28 | 84.84 | 2,167,819 | +0.20(+0.24%) |
Apr 25, 2017 | 84.46 | 85.02 | 84.24 | 84.64 | 3,020,485 | +0.58(+0.69%) |
Apr 24, 2017 | 84.40 | 84.54 | 83.64 | 84.06 | 3,198,017 | +0.38(+0.45%) |
Apr 21, 2017 | 83.90 | 84.29 | 83.54 | 83.68 | 2,949,916 | -0.26(-0.31%) |
Apr 20, 2017 | 83.84 | 84.25 | 83.35 | 83.94 | 4,018,076 | +0.55(+0.66%) |
Apr 19, 2017 | 83.97 | 84.10 | 83.24 | 83.39 | 2,844,305 | -0.21(-0.25%) |
Apr 18, 2017 | 83.89 | 84.27 | 83.42 | 83.60 | 2,501,871 | -0.49(-0.58%) |
Apr 17, 2017 | 83.14 | 84.12 | 82.89 | 84.09 | 2,964,836 | +1.07(+1.29%) |
Apr 13, 2017 | 83.09 | 83.95 | 83.02 | 83.02 | 2,598,077 | -0.24(-0.29%) |
Apr 12, 2017 | 83.72 | 83.97 | 83.09 | 83.26 | 3,102,396 | -0.49(-0.58%) |
Apr 11, 2017 | 83.96 | 84.16 | 83.19 | 83.75 | 2,539,472 | -0.38(-0.45%) |
Apr 10, 2017 | 84.02 | 84.50 | 83.75 | 84.13 | 3,405,693 | -0.14(-0.17%) |
Apr 07, 2017 | 84.59 | 84.74 | 83.71 | 84.27 | 4,882,748 | -0.62(-0.73%) |
Apr 06, 2017 | 85.31 | 85.34 | 84.26 | 84.89 | 5,020,945 | -0.34(-0.40%) |
Apr 05, 2017 | 83.08 | 86.31 | 82.90 | 85.23 | 13,305,762 | +2.37(+2.86%) |
Apr 04, 2017 | 82.63 | 83.02 | 82.42 | 82.86 | 4,447,326 | +0.66(+0.80%) |
Apr 03, 2017 | 82.50 | 82.87 | 81.44 | 82.20 | 4,229,863 | -0.18(-0.22%) |
Mar 31, 2017 | 82.16 | 82.82 | 82.08 | 82.38 | 3,178,169 | -0.07(-0.08%) |
Mar 30, 2017 | 82.14 | 82.48 | 81.91 | 82.45 | 3,487,552 | +0.18(+0.22%) |
Mar 29, 2017 | 81.93 | 82.33 | 81.55 | 82.27 | 2,877,510 | +0.24(+0.29%) |
Mar 28, 2017 | 81.33 | 82.24 | 81.19 | 82.03 | 3,220,136 | +0.53(+0.65%) |
Mar 27, 2017 | 80.89 | 81.68 | 80.39 | 81.50 | 3,407,453 | +0.00(+0.00%) |
Mar 24, 2017 | 81.77 | 82.14 | 81.18 | 81.50 | 3,706,610 | +0.09(+0.11%) |
Mar 23, 2017 | 81.89 | 82.29 | 81.35 | 81.41 | 3,060,270 | -0.36(-0.44%) |
Mar 22, 2017 | 81.58 | 81.86 | 81.03 | 81.77 | 3,061,013 | +0.33(+0.40%) |
Mar 21, 2017 | 82.89 | 83.07 | 81.26 | 81.44 | 4,211,705 | -1.35(-1.63%) |
Mar 20, 2017 | 82.92 | 83.52 | 82.70 | 82.79 | 3,433,122 | -0.13(-0.16%) |
Mar 17, 2017 | 83.83 | 83.87 | 82.91 | 82.92 | 7,838,432 | -0.49(-0.59%) |
Mar 16, 2017 | 83.84 | 83.89 | 83.16 | 83.41 | 3,766,985 | +0.04(+0.05%) |
Mar 15, 2017 | 83.45 | 83.66 | 82.89 | 83.37 | 3,077,423 | -0.03(-0.04%) |
Mar 14, 2017 | 83.31 | 83.51 | 82.62 | 83.40 | 2,937,375 | -0.10(-0.12%) |
Mar 13, 2017 | 83.36 | 83.63 | 82.97 | 83.50 | 3,468,193 | +0.10(+0.12%) |
Mar 10, 2017 | 83.45 | 83.84 | 83.13 | 83.40 | 3,935,088 | +0.23(+0.28%) |
Mar 09, 2017 | 83.08 | 83.47 | 82.70 | 83.17 | 3,650,843 | -0.20(-0.24%) |
Mar 08, 2017 | 82.85 | 83.73 | 82.83 | 83.37 | 3,738,743 | +0.51(+0.61%) |
Mar 07, 2017 | 83.25 | 84.28 | 82.71 | 82.86 | 5,438,378 | +0.47(+0.57%) |
Mar 06, 2017 | 81.65 | 82.61 | 81.51 | 82.39 | 5,315,731 | +0.28(+0.34%) |
Mar 03, 2017 | 81.89 | 82.48 | 81.54 | 82.11 | 6,231,708 | -0.45(-0.54%) |
Mar 02, 2017 | 83.45 | 83.59 | 82.24 | 82.56 | 5,892,512 | -1.14(-1.36%) |