Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 94.34 | 95.07 | 94.34 | 94.96 | 999,504 | +0.77(+0.82%) |
May 30, 2017 | 94.25 | 94.96 | 94.07 | 94.19 | 704,394 | -0.08(-0.08%) |
May 26, 2017 | 94.52 | 94.82 | 94.09 | 94.27 | 656,622 | -0.14(-0.15%) |
May 25, 2017 | 93.20 | 94.74 | 92.98 | 94.41 | 777,227 | +1.40(+1.50%) |
May 24, 2017 | 92.99 | 93.29 | 92.64 | 93.02 | 809,720 | +0.03(+0.03%) |
May 23, 2017 | 93.19 | 93.33 | 92.78 | 92.99 | 562,279 | -0.03(-0.04%) |
May 22, 2017 | 92.58 | 93.27 | 92.37 | 93.02 | 706,092 | +0.58(+0.62%) |
May 19, 2017 | 92.42 | 92.69 | 91.92 | 92.45 | 943,004 | +0.21(+0.23%) |
May 18, 2017 | 91.85 | 92.76 | 91.36 | 92.24 | 1,005,497 | +0.46(+0.50%) |
May 17, 2017 | 92.88 | 92.67 | 91.73 | 91.78 | 1,052,307 | -1.11(-1.19%) |
May 16, 2017 | 93.82 | 93.85 | 92.59 | 92.88 | 989,298 | -1.05(-1.12%) |
May 15, 2017 | 92.98 | 94.16 | 92.86 | 93.93 | 1,195,943 | +0.98(+1.05%) |
May 12, 2017 | 93.56 | 93.66 | 92.65 | 92.95 | 1,062,815 | -0.82(-0.88%) |
May 11, 2017 | 94.00 | 94.47 | 93.58 | 93.77 | 1,341,502 | -0.38(-0.41%) |
May 10, 2017 | 93.42 | 94.26 | 93.33 | 94.16 | 815,568 | +0.50(+0.53%) |
May 09, 2017 | 93.55 | 93.96 | 93.25 | 93.66 | 1,173,948 | +0.08(+0.08%) |
May 08, 2017 | 93.57 | 94.29 | 93.33 | 93.58 | 805,404 | +0.09(+0.09%) |
May 05, 2017 | 93.79 | 93.90 | 93.28 | 93.50 | 1,002,446 | -0.11(-0.12%) |
May 04, 2017 | 93.41 | 93.97 | 93.10 | 93.61 | 1,077,570 | +0.42(+0.45%) |
May 03, 2017 | 93.22 | 93.47 | 92.69 | 93.19 | 1,592,026 | -0.05(-0.06%) |
May 02, 2017 | 93.18 | 93.61 | 92.74 | 93.24 | 1,128,975 | +0.46(+0.50%) |
May 01, 2017 | 92.32 | 93.12 | 92.01 | 92.78 | 842,365 | +0.66(+0.72%) |
Apr 28, 2017 | 92.33 | 92.80 | 91.97 | 92.12 | 1,076,975 | -0.26(-0.28%) |
Apr 27, 2017 | 92.53 | 93.05 | 92.21 | 92.38 | 1,015,506 | +0.04(+0.05%) |
Apr 26, 2017 | 92.65 | 93.05 | 91.95 | 92.33 | 1,404,758 | -0.10(-0.10%) |
Apr 25, 2017 | 90.44 | 92.54 | 90.06 | 92.43 | 2,102,952 | +1.55(+1.71%) |
Apr 24, 2017 | 90.68 | 91.25 | 90.24 | 90.88 | 1,923,296 | +0.69(+0.76%) |
Apr 21, 2017 | 90.97 | 91.89 | 90.08 | 90.19 | 2,533,642 | -0.64(-0.70%) |
Apr 20, 2017 | 87.02 | 90.95 | 86.63 | 90.82 | 3,814,138 | +5.17(+6.03%) |
Apr 19, 2017 | 85.12 | 85.70 | 85.08 | 85.66 | 974,500 | +0.87(+1.03%) |
Apr 18, 2017 | 85.08 | 85.21 | 84.61 | 84.78 | 1,035,807 | -0.58(-0.68%) |
Apr 17, 2017 | 85.03 | 85.39 | 84.84 | 85.36 | 895,312 | +0.45(+0.53%) |
Apr 13, 2017 | 85.55 | 85.59 | 84.81 | 84.90 | 708,986 | -0.76(-0.89%) |
Apr 12, 2017 | 85.91 | 85.96 | 85.25 | 85.66 | 490,594 | -0.10(-0.11%) |
Apr 11, 2017 | 85.52 | 85.81 | 84.97 | 85.76 | 512,704 | +0.02(+0.02%) |
Apr 10, 2017 | 85.42 | 85.95 | 84.99 | 85.74 | 433,742 | +0.31(+0.37%) |
Apr 07, 2017 | 85.35 | 85.60 | 84.96 | 85.43 | 525,182 | -0.01(-0.01%) |
Apr 06, 2017 | 85.47 | 85.51 | 84.66 | 85.44 | 780,945 | -0.03(-0.03%) |
Apr 05, 2017 | 85.48 | 86.27 | 85.18 | 85.46 | 1,108,391 | +0.24(+0.28%) |
Apr 04, 2017 | 85.58 | 85.80 | 84.97 | 85.23 | 1,002,022 | -0.34(-0.40%) |
Apr 03, 2017 | 85.43 | 85.87 | 85.22 | 85.57 | 885,162 | +0.24(+0.28%) |
Mar 31, 2017 | 85.25 | 85.49 | 85.03 | 85.33 | 901,004 | -0.16(-0.18%) |
Mar 30, 2017 | 85.34 | 85.66 | 85.17 | 85.49 | 516,791 | +0.13(+0.15%) |
Mar 29, 2017 | 85.71 | 85.73 | 85.27 | 85.36 | 575,800 | -0.54(-0.63%) |
Mar 28, 2017 | 85.61 | 86.07 | 84.95 | 85.90 | 837,561 | +0.17(+0.20%) |
Mar 27, 2017 | 85.22 | 85.88 | 84.72 | 85.72 | 929,342 | -0.05(-0.06%) |
Mar 24, 2017 | 85.51 | 86.22 | 85.40 | 85.78 | 1,017,203 | +0.37(+0.44%) |
Mar 23, 2017 | 85.57 | 86.35 | 85.25 | 85.40 | 789,177 | -0.26(-0.30%) |
Mar 22, 2017 | 85.72 | 85.85 | 85.15 | 85.66 | 1,008,639 | +0.12(+0.14%) |
Mar 21, 2017 | 86.35 | 86.69 | 85.18 | 85.54 | 1,294,555 | -0.64(-0.75%) |
Mar 20, 2017 | 86.33 | 86.44 | 85.92 | 86.18 | 662,904 | +0.10(+0.11%) |
Mar 17, 2017 | 85.89 | 86.33 | 85.83 | 86.09 | 1,780,989 | +0.30(+0.34%) |
Mar 16, 2017 | 86.75 | 86.91 | 85.51 | 85.79 | 1,247,080 | -0.89(-1.02%) |
Mar 15, 2017 | 85.92 | 86.76 | 85.64 | 86.68 | 1,046,790 | +0.94(+1.09%) |
Mar 14, 2017 | 86.04 | 86.43 | 85.33 | 85.74 | 954,074 | -0.11(-0.13%) |
Mar 13, 2017 | 85.98 | 86.01 | 85.28 | 85.85 | 704,396 | +0.01(+0.01%) |
Mar 10, 2017 | 85.28 | 86.00 | 85.18 | 85.85 | 631,815 | +0.50(+0.59%) |
Mar 09, 2017 | 85.18 | 85.69 | 84.82 | 85.34 | 584,330 | +0.24(+0.29%) |
Mar 08, 2017 | 85.12 | 85.66 | 85.01 | 85.10 | 691,795 | -0.22(-0.25%) |
Mar 07, 2017 | 85.12 | 85.68 | 84.78 | 85.31 | 793,596 | -0.17(-0.20%) |
Mar 06, 2017 | 85.22 | 85.69 | 84.98 | 85.49 | 792,372 | -0.13(-0.15%) |
Mar 03, 2017 | 85.42 | 85.73 | 85.17 | 85.62 | 586,948 | +0.22(+0.25%) |
Mar 02, 2017 | 85.38 | 85.69 | 85.03 | 85.40 | 700,578 | -0.11(-0.13%) |