Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 91.79 | 92.03 | 91.79 | 91.95 | 1,627,540 | +0.02(+0.03%) |
May 30, 2017 | 91.83 | 91.94 | 91.76 | 91.92 | 856,865 | +0.20(+0.22%) |
May 26, 2017 | 91.67 | 91.75 | 91.59 | 91.72 | 973,880 | +0.22(+0.24%) |
May 25, 2017 | 91.58 | 91.63 | 91.47 | 91.51 | 2,193,171 | -0.14(-0.16%) |
May 24, 2017 | 91.55 | 91.65 | 91.43 | 91.65 | 844,639 | +0.06(+0.06%) |
May 23, 2017 | 91.83 | 91.83 | 91.53 | 91.59 | 1,025,575 | -0.14(-0.15%) |
May 22, 2017 | 91.77 | 91.84 | 91.63 | 91.73 | 870,051 | -0.14(-0.16%) |
May 19, 2017 | 91.72 | 91.87 | 91.65 | 91.87 | 888,880 | +0.16(+0.17%) |
May 18, 2017 | 91.56 | 91.71 | 91.43 | 91.71 | 3,392,046 | +0.14(+0.16%) |
May 17, 2017 | 91.31 | 91.67 | 91.31 | 91.57 | 1,302,398 | +0.53(+0.58%) |
May 16, 2017 | 90.99 | 91.15 | 90.95 | 91.04 | 812,293 | +0.06(+0.07%) |
May 15, 2017 | 91.23 | 91.23 | 90.98 | 90.98 | 914,590 | -0.24(-0.26%) |
May 12, 2017 | 91.14 | 91.28 | 91.06 | 91.22 | 971,133 | +0.14(+0.16%) |
May 11, 2017 | 90.83 | 91.12 | 90.81 | 91.07 | 1,684,159 | +0.27(+0.30%) |
May 10, 2017 | 90.98 | 90.99 | 90.74 | 90.80 | 4,876,862 | +0.03(+0.04%) |
May 09, 2017 | 90.85 | 90.87 | 90.71 | 90.77 | 1,645,314 | -0.08(-0.09%) |
May 08, 2017 | 91.05 | 91.09 | 90.79 | 90.85 | 2,473,899 | -0.35(-0.39%) |
May 05, 2017 | 91.18 | 91.21 | 91.03 | 91.20 | 789,305 | +0.07(+0.08%) |
May 04, 2017 | 91.15 | 91.17 | 90.93 | 91.13 | 1,078,924 | -0.34(-0.38%) |
May 03, 2017 | 91.70 | 91.70 | 91.37 | 91.47 | 1,132,555 | -0.20(-0.22%) |
May 02, 2017 | 91.67 | 91.77 | 91.60 | 91.67 | 1,374,616 | +0.00(+0.00%) |
May 01, 2017 | 91.84 | 91.97 | 91.57 | 91.67 | 1,524,011 | -0.31(-0.34%) |
Apr 28, 2017 | 91.85 | 92.03 | 91.78 | 91.98 | 2,939,550 | +0.14(+0.15%) |
Apr 27, 2017 | 91.72 | 91.86 | 91.69 | 91.85 | 2,513,570 | +0.08(+0.09%) |
Apr 26, 2017 | 91.58 | 91.85 | 91.58 | 91.77 | 1,024,401 | +0.19(+0.21%) |
Apr 25, 2017 | 91.76 | 91.78 | 91.54 | 91.58 | 1,158,510 | -0.15(-0.17%) |
Apr 24, 2017 | 91.74 | 91.83 | 91.63 | 91.73 | 1,186,928 | -0.02(-0.03%) |
Apr 21, 2017 | 91.94 | 91.98 | 91.71 | 91.75 | 875,891 | -0.13(-0.14%) |
Apr 20, 2017 | 91.82 | 91.94 | 91.80 | 91.88 | 1,353,425 | -0.10(-0.10%) |
Apr 19, 2017 | 92.03 | 92.10 | 91.90 | 91.98 | 1,322,619 | -0.17(-0.18%) |
Apr 18, 2017 | 92.14 | 92.22 | 91.99 | 92.14 | 2,012,718 | +0.20(+0.22%) |
Apr 17, 2017 | 92.11 | 92.12 | 91.86 | 91.94 | 1,193,286 | -0.22(-0.23%) |
Apr 13, 2017 | 92.22 | 92.34 | 92.11 | 92.16 | 3,589,137 | +0.14(+0.15%) |
Apr 12, 2017 | 91.85 | 92.08 | 91.78 | 92.02 | 1,313,820 | +0.34(+0.38%) |
Apr 11, 2017 | 91.66 | 91.83 | 91.60 | 91.68 | 1,926,669 | +0.18(+0.19%) |
Apr 10, 2017 | 91.71 | 91.71 | 91.50 | 91.50 | 941,200 | +0.05(+0.05%) |
Apr 07, 2017 | 91.83 | 91.98 | 91.46 | 91.46 | 1,073,405 | -0.36(-0.39%) |
Apr 06, 2017 | 91.82 | 91.88 | 91.64 | 91.82 | 968,629 | -0.05(-0.05%) |
Apr 05, 2017 | 91.67 | 91.95 | 91.62 | 91.86 | 1,826,231 | +0.18(+0.19%) |
Apr 04, 2017 | 91.76 | 91.83 | 91.64 | 91.69 | 1,331,533 | -0.10(-0.11%) |
Apr 03, 2017 | 91.62 | 91.91 | 91.59 | 91.79 | 3,872,854 | +0.22(+0.24%) |
Mar 31, 2017 | 91.35 | 91.57 | 91.29 | 91.57 | 1,126,092 | +0.27(+0.30%) |
Mar 30, 2017 | 91.44 | 91.51 | 91.24 | 91.30 | 1,247,271 | -0.22(-0.24%) |
Mar 29, 2017 | 91.43 | 91.59 | 91.36 | 91.52 | 1,169,218 | +0.24(+0.26%) |
Mar 28, 2017 | 91.64 | 91.64 | 91.20 | 91.28 | 2,076,818 | -0.30(-0.33%) |
Mar 27, 2017 | 91.67 | 91.67 | 91.48 | 91.59 | 1,349,943 | +0.18(+0.19%) |
Mar 24, 2017 | 91.16 | 91.60 | 91.14 | 91.41 | 1,726,619 | +0.26(+0.29%) |
Mar 23, 2017 | 91.24 | 91.29 | 91.06 | 91.15 | 1,143,221 | -0.10(-0.11%) |
Mar 22, 2017 | 91.22 | 91.32 | 91.06 | 91.25 | 1,032,301 | +0.15(+0.17%) |
Mar 21, 2017 | 91.04 | 91.22 | 91.04 | 91.10 | 1,852,129 | +0.08(+0.08%) |
Mar 20, 2017 | 90.82 | 91.04 | 90.81 | 91.02 | 991,038 | +0.12(+0.14%) |
Mar 17, 2017 | 90.82 | 90.91 | 90.80 | 90.90 | 1,396,514 | +0.20(+0.22%) |
Mar 16, 2017 | 90.84 | 90.84 | 90.64 | 90.70 | 3,610,423 | -0.06(-0.07%) |
Mar 15, 2017 | 90.24 | 90.82 | 90.05 | 90.76 | 2,491,574 | +0.81(+0.91%) |
Mar 14, 2017 | 89.98 | 90.09 | 89.94 | 89.95 | 1,191,157 | -0.06(-0.07%) |
Mar 13, 2017 | 90.12 | 90.26 | 90.01 | 90.01 | 1,302,543 | -0.21(-0.23%) |
Mar 10, 2017 | 90.31 | 90.34 | 90.01 | 90.22 | 3,035,521 | +0.17(+0.19%) |
Mar 09, 2017 | 90.21 | 90.26 | 90.01 | 90.05 | 1,375,095 | -0.24(-0.27%) |
Mar 08, 2017 | 90.40 | 90.47 | 90.26 | 90.29 | 1,699,205 | -0.39(-0.43%) |
Mar 07, 2017 | 90.81 | 90.81 | 90.63 | 90.68 | 1,934,588 | -0.16(-0.18%) |
Mar 06, 2017 | 91.00 | 91.00 | 90.79 | 90.84 | 1,945,178 | -0.10(-0.11%) |
Mar 03, 2017 | 90.84 | 90.96 | 90.60 | 90.94 | 3,608,966 | +0.21(+0.23%) |
Mar 02, 2017 | 90.85 | 90.88 | 90.66 | 90.73 | 2,463,012 | -0.29(-0.32%) |