Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 95.16 | 95.16 | 93.92 | 94.69 | 267,092 | -0.26(-0.27%) |
May 30, 2017 | 95.06 | 95.37 | 94.85 | 94.95 | 244,738 | -0.23(-0.24%) |
May 26, 2017 | 95.26 | 95.36 | 94.89 | 95.18 | 130,032 | +0.13(+0.14%) |
May 25, 2017 | 94.51 | 95.31 | 94.32 | 95.05 | 244,747 | +0.98(+1.04%) |
May 24, 2017 | 93.79 | 94.11 | 93.57 | 94.07 | 183,069 | +0.51(+0.55%) |
May 23, 2017 | 93.92 | 93.98 | 93.30 | 93.56 | 191,326 | +0.02(+0.02%) |
May 22, 2017 | 93.18 | 93.58 | 93.18 | 93.54 | 229,472 | +0.60(+0.65%) |
May 19, 2017 | 93.02 | 93.64 | 92.91 | 92.94 | 236,459 | +0.44(+0.48%) |
May 18, 2017 | 91.72 | 92.85 | 91.45 | 92.50 | 297,445 | +0.68(+0.74%) |
May 17, 2017 | 94.18 | 94.18 | 91.78 | 91.82 | 459,693 | -3.23(-3.40%) |
May 16, 2017 | 94.79 | 95.15 | 94.54 | 95.05 | 450,567 | +0.48(+0.51%) |
May 15, 2017 | 94.17 | 94.71 | 94.09 | 94.57 | 201,571 | +0.56(+0.60%) |
May 12, 2017 | 93.96 | 94.08 | 93.75 | 94.01 | 331,571 | +0.08(+0.09%) |
May 11, 2017 | 94.20 | 94.20 | 93.35 | 93.93 | 231,190 | -0.38(-0.40%) |
May 10, 2017 | 94.09 | 94.38 | 93.75 | 94.31 | 207,006 | +0.31(+0.33%) |
May 09, 2017 | 94.05 | 94.43 | 93.86 | 94.00 | 358,842 | +0.07(+0.07%) |
May 08, 2017 | 94.10 | 94.23 | 93.58 | 93.93 | 289,913 | -0.12(-0.13%) |
May 05, 2017 | 93.93 | 94.08 | 93.59 | 94.05 | 226,409 | +0.37(+0.39%) |
May 04, 2017 | 93.66 | 93.77 | 93.23 | 93.68 | 218,442 | +0.09(+0.10%) |
May 03, 2017 | 93.86 | 93.86 | 93.15 | 93.59 | 257,099 | -0.40(-0.43%) |
May 02, 2017 | 93.59 | 94.09 | 93.22 | 93.99 | 340,695 | +0.76(+0.82%) |
May 01, 2017 | 92.47 | 93.35 | 92.47 | 93.23 | 267,133 | +0.99(+1.07%) |
Apr 28, 2017 | 92.37 | 92.42 | 91.93 | 92.24 | 315,481 | +0.53(+0.58%) |
Apr 27, 2017 | 91.24 | 91.75 | 91.09 | 91.71 | 285,702 | +0.76(+0.84%) |
Apr 26, 2017 | 90.76 | 91.19 | 90.71 | 90.95 | 893,063 | +0.44(+0.49%) |
Apr 25, 2017 | 90.11 | 90.76 | 90.03 | 90.51 | 293,385 | +0.86(+0.96%) |
Apr 24, 2017 | 89.35 | 89.70 | 89.31 | 89.65 | 185,032 | +1.13(+1.28%) |
Apr 21, 2017 | 88.78 | 88.78 | 88.29 | 88.52 | 173,500 | -0.11(-0.12%) |
Apr 20, 2017 | 88.27 | 88.79 | 87.95 | 88.63 | 160,775 | +0.60(+0.68%) |
Apr 19, 2017 | 87.99 | 88.55 | 87.88 | 88.03 | 234,657 | +0.33(+0.38%) |
Apr 18, 2017 | 87.67 | 88.00 | 87.41 | 87.70 | 276,371 | -0.22(-0.25%) |
Apr 17, 2017 | 87.11 | 87.94 | 87.00 | 87.92 | 167,113 | +1.06(+1.22%) |
Apr 13, 2017 | 87.13 | 87.55 | 86.84 | 86.86 | 146,833 | -0.39(-0.45%) |
Apr 12, 2017 | 87.55 | 87.80 | 87.16 | 87.25 | 132,568 | -0.37(-0.42%) |
Apr 11, 2017 | 87.55 | 87.77 | 86.91 | 87.62 | 194,658 | -0.04(-0.05%) |
Apr 10, 2017 | 87.61 | 88.11 | 87.49 | 87.66 | 209,875 | +0.13(+0.15%) |
Apr 07, 2017 | 87.61 | 87.75 | 87.20 | 87.53 | 139,843 | -0.18(-0.21%) |
Apr 06, 2017 | 87.82 | 87.84 | 87.34 | 87.71 | 216,471 | +0.09(+0.10%) |
Apr 05, 2017 | 88.16 | 88.80 | 87.48 | 87.62 | 232,919 | -0.28(-0.32%) |
Apr 04, 2017 | 87.83 | 88.18 | 87.69 | 87.90 | 144,947 | -0.15(-0.17%) |
Apr 03, 2017 | 88.17 | 88.29 | 87.22 | 88.05 | 2,515,805 | +0.01(+0.01%) |
Mar 31, 2017 | 88.06 | 88.30 | 87.90 | 88.04 | 168,378 | -0.09(-0.10%) |
Mar 30, 2017 | 88.24 | 88.30 | 87.97 | 88.13 | 224,438 | -0.07(-0.08%) |
Mar 29, 2017 | 87.69 | 88.27 | 87.50 | 88.20 | 235,644 | +0.63(+0.72%) |
Mar 28, 2017 | 87.15 | 87.82 | 86.92 | 87.57 | 289,725 | +0.48(+0.55%) |
Mar 27, 2017 | 86.22 | 87.29 | 85.80 | 87.09 | 495,231 | +0.11(+0.13%) |
Mar 24, 2017 | 87.09 | 87.45 | 86.58 | 86.98 | 655,307 | +0.12(+0.14%) |
Mar 23, 2017 | 86.73 | 87.11 | 86.52 | 86.86 | 222,060 | +0.00(+0.00%) |
Mar 22, 2017 | 86.49 | 86.87 | 86.12 | 86.86 | 315,890 | +0.32(+0.37%) |
Mar 21, 2017 | 88.71 | 88.82 | 86.43 | 86.54 | 264,545 | -1.84(-2.08%) |
Mar 20, 2017 | 88.33 | 88.52 | 88.12 | 88.38 | 176,400 | -0.02(-0.02%) |
Mar 17, 2017 | 88.39 | 88.57 | 88.22 | 88.40 | 857,017 | +0.06(+0.07%) |
Mar 16, 2017 | 88.26 | 88.43 | 88.10 | 88.34 | 440,241 | +0.39(+0.44%) |
Mar 15, 2017 | 87.66 | 88.09 | 87.26 | 87.95 | 229,846 | +0.44(+0.50%) |
Mar 14, 2017 | 87.66 | 87.66 | 86.98 | 87.51 | 172,550 | -0.46(-0.52%) |
Mar 13, 2017 | 87.31 | 88.01 | 87.24 | 87.97 | 201,484 | +0.67(+0.77%) |
Mar 10, 2017 | 87.34 | 87.47 | 86.90 | 87.30 | 156,340 | +0.33(+0.38%) |
Mar 09, 2017 | 86.82 | 87.18 | 86.46 | 86.97 | 147,139 | +0.16(+0.18%) |
Mar 08, 2017 | 86.68 | 87.03 | 86.60 | 86.81 | 183,969 | +0.28(+0.32%) |
Mar 07, 2017 | 86.53 | 86.86 | 86.39 | 86.53 | 170,409 | -0.15(-0.17%) |
Mar 06, 2017 | 86.54 | 86.86 | 86.31 | 86.68 | 137,868 | -0.12(-0.14%) |
Mar 03, 2017 | 86.66 | 86.84 | 86.37 | 86.80 | 236,903 | +0.06(+0.07%) |
Mar 02, 2017 | 87.43 | 87.43 | 86.66 | 86.74 | 340,203 | -0.86(-0.98%) |