Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 95.70 | 96.02 | 95.23 | 95.69 | 639,744 | +0.84(+0.88%) |
May 30, 2017 | 94.52 | 94.91 | 94.50 | 94.85 | 719,919 | +0.28(+0.30%) |
May 26, 2017 | 94.10 | 94.62 | 94.10 | 94.57 | 878,880 | -0.45(-0.48%) |
May 25, 2017 | 94.59 | 95.17 | 94.58 | 95.02 | 602,498 | +0.20(+0.21%) |
May 24, 2017 | 94.55 | 94.91 | 94.28 | 94.82 | 353,847 | +0.28(+0.29%) |
May 23, 2017 | 94.84 | 94.87 | 94.35 | 94.55 | 931,881 | +0.48(+0.51%) |
May 22, 2017 | 93.48 | 94.09 | 93.77 | 94.07 | 707,871 | +0.59(+0.63%) |
May 19, 2017 | 93.45 | 93.80 | 93.37 | 93.48 | 803,529 | +1.02(+1.11%) |
May 18, 2017 | 92.89 | 92.14 | 92.46 | 1,223,801 | +0.02(+0.02%) | |
May 17, 2017 | 93.10 | 93.53 | 92.44 | 92.44 | 773,900 | -0.69(-0.75%) |
May 16, 2017 | 93.39 | 93.48 | 92.64 | 93.13 | 521,525 | +1.05(+1.14%) |
May 15, 2017 | 91.93 | 92.24 | 91.91 | 92.08 | 371,334 | +0.12(+0.14%) |
May 12, 2017 | 91.44 | 92.12 | 91.37 | 91.96 | 625,952 | +1.09(+1.19%) |
May 11, 2017 | 90.90 | 91.03 | 90.43 | 90.87 | 733,443 | +0.12(+0.13%) |
May 10, 2017 | 91.29 | 91.34 | 90.64 | 90.76 | 615,529 | -0.25(-0.27%) |
May 09, 2017 | 90.75 | 91.33 | 90.72 | 91.00 | 980,345 | +0.32(+0.35%) |
May 08, 2017 | 90.44 | 90.77 | 90.34 | 90.69 | 552,988 | -0.50(-0.55%) |
May 05, 2017 | 90.00 | 91.20 | 89.98 | 91.19 | 591,861 | +1.33(+1.48%) |
May 04, 2017 | 89.09 | 89.94 | 89.03 | 89.85 | 657,001 | +1.29(+1.46%) |
May 03, 2017 | 88.55 | 88.68 | 88.27 | 88.56 | 728,402 | -0.42(-0.47%) |
May 02, 2017 | 88.53 | 88.99 | 88.44 | 88.98 | 1,103,221 | +0.38(+0.43%) |
May 01, 2017 | 88.15 | 88.76 | 88.15 | 88.61 | 591,660 | +0.67(+0.76%) |
Apr 28, 2017 | 87.84 | 88.18 | 87.78 | 87.94 | 839,225 | -0.46(-0.52%) |
Apr 27, 2017 | 88.06 | 88.53 | 87.88 | 88.40 | 772,384 | +0.39(+0.45%) |
Apr 26, 2017 | 88.49 | 88.71 | 87.95 | 88.00 | 1,878,320 | -1.65(-1.84%) |
Apr 25, 2017 | 89.43 | 89.76 | 88.86 | 89.65 | 1,684,626 | +0.66(+0.74%) |
Apr 24, 2017 | 88.51 | 89.50 | 88.32 | 88.99 | 2,188,102 | +3.84(+4.52%) |
Apr 21, 2017 | 85.41 | 85.45 | 85.00 | 85.15 | 1,044,866 | -0.13(-0.15%) |
Apr 20, 2017 | 85.19 | 85.60 | 85.24 | 85.28 | 776,758 | +0.09(+0.10%) |
Apr 19, 2017 | 85.24 | 85.43 | 85.02 | 85.19 | 1,050,146 | +0.03(+0.03%) |
Apr 18, 2017 | 85.17 | 84.70 | 85.17 | 556,278 | +0.21(+0.25%) | |
Apr 17, 2017 | 84.78 | 85.06 | 84.66 | 84.95 | 780,962 | +0.53(+0.62%) |
Apr 13, 2017 | 84.81 | 85.23 | 84.42 | 84.43 | 1,166,172 | -1.02(-1.19%) |
Apr 12, 2017 | 85.26 | 85.58 | 85.07 | 85.45 | 827,853 | +0.25(+0.29%) |
Apr 11, 2017 | 85.18 | 85.38 | 84.30 | 85.20 | 958,418 | -0.29(-0.34%) |
Apr 10, 2017 | 85.28 | 85.56 | 85.17 | 85.49 | 757,013 | -0.11(-0.13%) |
Apr 07, 2017 | 85.19 | 85.72 | 85.16 | 85.60 | 511,113 | +0.22(+0.26%) |
Apr 06, 2017 | 85.26 | 85.73 | 85.09 | 85.38 | 588,258 | -0.10(-0.11%) |
Apr 05, 2017 | 85.81 | 86.30 | 85.38 | 85.48 | 582,940 | -0.96(-1.11%) |
Apr 04, 2017 | 86.18 | 86.48 | 86.13 | 86.44 | 486,722 | +0.23(+0.26%) |
Apr 03, 2017 | 86.57 | 86.63 | 85.72 | 86.21 | 657,066 | +0.04(+0.04%) |
Mar 31, 2017 | 85.80 | 86.56 | 85.80 | 86.17 | 649,689 | +0.23(+0.27%) |
Mar 30, 2017 | 85.94 | 86.24 | 85.82 | 85.95 | 846,397 | -0.44(-0.51%) |
Mar 29, 2017 | 85.96 | 86.46 | 85.82 | 86.39 | 865,592 | -0.07(-0.08%) |
Mar 28, 2017 | 86.21 | 86.59 | 86.14 | 86.46 | 746,588 | +1.00(+1.17%) |
Mar 27, 2017 | 85.27 | 85.72 | 85.09 | 85.45 | 592,614 | -0.47(-0.55%) |
Mar 24, 2017 | 85.97 | 86.31 | 85.67 | 85.93 | 488,548 | +0.02(+0.02%) |
Mar 23, 2017 | 85.44 | 86.28 | 85.38 | 85.91 | 655,169 | +0.19(+0.23%) |
Mar 22, 2017 | 85.44 | 86.07 | 85.35 | 85.72 | 800,532 | +0.56(+0.66%) |
Mar 21, 2017 | 86.58 | 86.72 | 85.08 | 85.16 | 1,790,486 | -0.97(-1.12%) |
Mar 20, 2017 | 86.08 | 86.18 | 85.79 | 86.12 | 1,338,271 | +0.66(+0.77%) |
Mar 17, 2017 | 85.60 | 85.82 | 85.31 | 85.46 | 1,609,279 | +0.02(+0.02%) |
Mar 16, 2017 | 85.48 | 85.53 | 85.09 | 85.45 | 1,489,683 | +1.14(+1.35%) |
Mar 15, 2017 | 83.34 | 84.41 | 83.28 | 84.30 | 1,056,000 | +1.18(+1.42%) |
Mar 14, 2017 | 83.46 | 83.54 | 83.06 | 83.13 | 953,667 | -0.37(-0.44%) |
Mar 13, 2017 | 83.29 | 83.63 | 83.29 | 83.50 | 998,459 | -0.05(-0.06%) |
Mar 10, 2017 | 83.34 | 83.65 | 83.04 | 83.55 | 1,400,261 | +0.54(+0.65%) |
Mar 09, 2017 | 83.27 | 83.28 | 82.78 | 83.01 | 697,130 | +0.34(+0.41%) |
Mar 08, 2017 | 82.67 | 83.02 | 82.61 | 82.67 | 394,144 | +0.14(+0.17%) |
Mar 07, 2017 | 82.48 | 82.87 | 82.29 | 82.53 | 588,935 | -0.06(-0.07%) |
Mar 06, 2017 | 82.68 | 82.77 | 82.33 | 82.59 | 433,011 | -0.48(-0.58%) |
Mar 03, 2017 | 82.62 | 83.08 | 82.52 | 83.08 | 558,470 | +0.16(+0.19%) |
Mar 02, 2017 | 82.44 | 83.14 | 82.35 | 82.92 | 632,243 | -0.02(-0.02%) |