Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 94.23 | 94.23 | 93.95 | 93.99 | 8,717 | +0.02(+0.02%) |
May 30, 2017 | 93.91 | 94.04 | 93.91 | 93.97 | 7,685 | -0.31(-0.33%) |
May 26, 2017 | 94.49 | 94.49 | 94.29 | 94.29 | 12,139 | -0.05(-0.06%) |
May 25, 2017 | 94.24 | 94.44 | 94.21 | 94.34 | 6,028 | +0.42(+0.44%) |
May 24, 2017 | 93.80 | 94.06 | 93.69 | 93.92 | 5,398 | +0.23(+0.24%) |
May 23, 2017 | 93.94 | 94.09 | 93.66 | 93.70 | 9,925 | +0.12(+0.13%) |
May 22, 2017 | 93.37 | 93.57 | 93.37 | 93.57 | 3,318 | +0.39(+0.42%) |
May 19, 2017 | 92.84 | 93.59 | 92.84 | 93.18 | 7,108 | +0.57(+0.62%) |
May 18, 2017 | 92.39 | 92.77 | 92.29 | 92.61 | 8,645 | +0.03(+0.04%) |
May 17, 2017 | 93.78 | 93.86 | 92.58 | 92.58 | 19,690 | -1.42(-1.51%) |
May 16, 2017 | 94.03 | 94.03 | 93.74 | 93.99 | 11,593 | +0.40(+0.43%) |
May 15, 2017 | 93.28 | 93.71 | 93.06 | 93.59 | 20,076 | +0.67(+0.72%) |
May 12, 2017 | 92.79 | 93.30 | 92.71 | 92.92 | 7,206 | -0.17(-0.19%) |
May 11, 2017 | 93.40 | 93.40 | 92.92 | 93.10 | 17,597 | -0.29(-0.31%) |
May 10, 2017 | 93.29 | 93.43 | 93.29 | 93.38 | 11,722 | +0.05(+0.06%) |
May 09, 2017 | 93.58 | 93.58 | 93.33 | 93.33 | 5,166 | +0.02(+0.02%) |
May 08, 2017 | 93.73 | 93.73 | 93.31 | 93.31 | 9,387 | +0.11(+0.12%) |
May 05, 2017 | 92.88 | 93.40 | 92.87 | 93.20 | 7,245 | +0.59(+0.64%) |
May 04, 2017 | 94.89 | 94.89 | 92.54 | 92.61 | 3,677 | +0.10(+0.10%) |
May 03, 2017 | 92.60 | 92.64 | 92.50 | 92.51 | 4,616 | -0.11(-0.12%) |
May 02, 2017 | 92.62 | 92.71 | 92.51 | 92.63 | 4,105 | +0.23(+0.25%) |
May 01, 2017 | 92.11 | 92.57 | 92.11 | 92.39 | 12,552 | +0.30(+0.33%) |
Apr 28, 2017 | 92.41 | 92.41 | 91.98 | 92.09 | 15,487 | -0.30(-0.32%) |
Apr 27, 2017 | 92.55 | 92.55 | 92.29 | 92.38 | 6,997 | -0.06(-0.07%) |
Apr 26, 2017 | 92.56 | 92.72 | 92.44 | 92.44 | 5,933 | -0.05(-0.06%) |
Apr 25, 2017 | 92.07 | 92.59 | 92.07 | 92.50 | 3,929 | +0.57(+0.62%) |
Apr 24, 2017 | 91.88 | 92.05 | 91.88 | 91.92 | 8,543 | +1.31(+1.45%) |
Apr 21, 2017 | 90.69 | 90.78 | 90.57 | 90.61 | 8,024 | +0.00(+0.00%) |
Apr 20, 2017 | 90.33 | 90.75 | 90.29 | 90.61 | 22,456 | +0.79(+0.88%) |
Apr 19, 2017 | 90.26 | 90.35 | 89.81 | 89.82 | 10,231 | -0.31(-0.35%) |
Apr 18, 2017 | 90.03 | 90.24 | 89.90 | 90.13 | 7,910 | -0.31(-0.35%) |
Apr 17, 2017 | 90.26 | 90.45 | 90.26 | 90.45 | 3,636 | +0.50(+0.56%) |
Apr 13, 2017 | 90.38 | 90.46 | 89.94 | 89.94 | 7,241 | -0.39(-0.43%) |
Apr 12, 2017 | 90.30 | 90.39 | 90.16 | 90.33 | 10,858 | -0.07(-0.08%) |
Apr 11, 2017 | 90.45 | 90.45 | 89.95 | 90.40 | 5,368 | +0.03(+0.04%) |
Apr 10, 2017 | 90.37 | 90.52 | 90.32 | 90.37 | 5,937 | -0.07(-0.08%) |
Apr 07, 2017 | 91.07 | 91.07 | 90.44 | 90.44 | 7,916 | -0.09(-0.10%) |
Apr 06, 2017 | 90.40 | 90.58 | 90.38 | 90.52 | 5,139 | +0.22(+0.24%) |
Apr 05, 2017 | 90.66 | 90.94 | 90.25 | 90.31 | 14,023 | -0.25(-0.28%) |
Apr 04, 2017 | 90.31 | 90.56 | 90.24 | 90.56 | 5,526 | -0.10(-0.11%) |
Apr 03, 2017 | 91.00 | 91.01 | 89.86 | 90.65 | 10,449 | -0.30(-0.33%) |
Mar 31, 2017 | 90.76 | 90.98 | 90.67 | 90.96 | 7,430 | +0.06(+0.07%) |
Mar 30, 2017 | 90.73 | 91.25 | 90.73 | 90.90 | 7,747 | +0.03(+0.03%) |
Mar 29, 2017 | 92.94 | 92.94 | 90.74 | 90.87 | 9,896 | -0.04(-0.05%) |
Mar 28, 2017 | 90.54 | 90.94 | 90.52 | 90.92 | 14,787 | +0.55(+0.61%) |
Mar 27, 2017 | 89.62 | 90.44 | 89.62 | 90.37 | 10,231 | +0.30(+0.33%) |
Mar 24, 2017 | 90.19 | 90.29 | 90.07 | 90.07 | 2,981 | +0.03(+0.03%) |
Mar 23, 2017 | 90.01 | 90.57 | 90.01 | 90.05 | 10,671 | -0.05(-0.06%) |
Mar 22, 2017 | 89.74 | 90.15 | 89.73 | 90.10 | 10,771 | +0.18(+0.20%) |
Mar 21, 2017 | 91.55 | 91.55 | 89.92 | 89.92 | 5,682 | -0.91(-1.00%) |
Mar 20, 2017 | 90.84 | 90.98 | 90.63 | 90.83 | 3,944 | -0.04(-0.05%) |
Mar 17, 2017 | 91.72 | 91.72 | 90.87 | 90.87 | 18,348 | -0.16(-0.17%) |
Mar 16, 2017 | 91.23 | 91.23 | 90.98 | 91.03 | 9,047 | +0.11(+0.12%) |
Mar 15, 2017 | 90.10 | 90.92 | 90.05 | 90.92 | 7,083 | +1.10(+1.22%) |
Mar 14, 2017 | 89.82 | 89.87 | 89.60 | 89.82 | 18,285 | -0.31(-0.35%) |
Mar 13, 2017 | 90.18 | 90.37 | 90.08 | 90.13 | 4,273 | +0.17(+0.19%) |
Mar 10, 2017 | 89.74 | 90.01 | 89.64 | 89.96 | 18,744 | +0.67(+0.75%) |
Mar 09, 2017 | 89.39 | 89.46 | 89.21 | 89.29 | 5,767 | -0.06(-0.07%) |
Mar 08, 2017 | 89.61 | 89.68 | 89.35 | 89.35 | 5,281 | -0.37(-0.42%) |
Mar 07, 2017 | 89.85 | 90.11 | 89.70 | 89.72 | 29,217 | -0.21(-0.23%) |
Mar 06, 2017 | 89.85 | 89.93 | 89.65 | 89.93 | 12,544 | -0.16(-0.17%) |
Mar 03, 2017 | 89.90 | 90.09 | 89.67 | 90.09 | 4,757 | +0.29(+0.32%) |
Mar 02, 2017 | 90.30 | 90.30 | 89.78 | 89.80 | 4,465 | -0.63(-0.69%) |