Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 96.93 | 97.25 | 96.46 | 96.92 | 631,629 | +0.85(+0.88%) |
May 30, 2017 | 95.74 | 96.13 | 95.72 | 96.07 | 710,787 | +0.29(+0.30%) |
May 26, 2017 | 95.31 | 95.83 | 95.31 | 95.78 | 867,732 | -0.46(-0.48%) |
May 25, 2017 | 95.81 | 96.39 | 95.79 | 96.24 | 594,856 | +0.20(+0.21%) |
May 24, 2017 | 95.76 | 96.13 | 95.49 | 96.04 | 349,359 | +0.28(+0.29%) |
May 23, 2017 | 96.06 | 96.09 | 95.56 | 95.76 | 920,061 | +0.49(+0.51%) |
May 22, 2017 | 94.68 | 95.29 | 94.98 | 95.28 | 698,892 | +0.59(+0.63%) |
May 19, 2017 | 94.65 | 95.01 | 94.57 | 94.68 | 793,337 | +1.04(+1.11%) |
May 18, 2017 | 94.09 | 93.32 | 93.65 | 1,208,278 | +0.02(+0.02%) | |
May 17, 2017 | 94.29 | 94.74 | 93.63 | 93.63 | 764,084 | -0.70(-0.75%) |
May 16, 2017 | 94.59 | 94.68 | 93.83 | 94.33 | 514,910 | +1.06(+1.14%) |
May 15, 2017 | 93.11 | 93.42 | 93.09 | 93.27 | 366,624 | +0.13(+0.14%) |
May 12, 2017 | 92.62 | 93.30 | 92.55 | 93.14 | 618,012 | +1.10(+1.19%) |
May 11, 2017 | 92.07 | 92.19 | 91.59 | 92.04 | 724,139 | +0.12(+0.13%) |
May 10, 2017 | 92.47 | 92.51 | 91.81 | 91.92 | 607,721 | -0.25(-0.27%) |
May 09, 2017 | 91.91 | 92.50 | 91.89 | 92.17 | 967,910 | +0.32(+0.35%) |
May 08, 2017 | 91.60 | 91.94 | 91.50 | 91.85 | 545,973 | -0.51(-0.55%) |
May 05, 2017 | 91.16 | 92.38 | 91.13 | 92.36 | 584,353 | +1.35(+1.48%) |
May 04, 2017 | 90.23 | 91.10 | 90.17 | 91.01 | 648,667 | +1.31(+1.46%) |
May 03, 2017 | 89.69 | 89.82 | 89.41 | 89.70 | 719,162 | -0.43(-0.47%) |
May 02, 2017 | 89.66 | 90.14 | 89.58 | 90.13 | 1,089,228 | +0.38(+0.43%) |
May 01, 2017 | 89.28 | 89.90 | 89.28 | 89.74 | 584,155 | +0.68(+0.76%) |
Apr 28, 2017 | 88.97 | 89.31 | 88.91 | 89.07 | 828,580 | -0.46(-0.52%) |
Apr 27, 2017 | 89.19 | 89.66 | 89.01 | 89.53 | 762,587 | +0.40(+0.45%) |
Apr 26, 2017 | 89.63 | 89.85 | 89.08 | 89.13 | 1,854,495 | -1.67(-1.84%) |
Apr 25, 2017 | 90.58 | 90.92 | 90.00 | 90.80 | 1,663,257 | +0.67(+0.74%) |
Apr 24, 2017 | 89.65 | 90.65 | 89.45 | 90.14 | 2,160,347 | +3.89(+4.52%) |
Apr 21, 2017 | 86.51 | 86.54 | 86.09 | 86.24 | 1,031,612 | -0.13(-0.15%) |
Apr 20, 2017 | 86.29 | 86.69 | 86.34 | 86.37 | 766,906 | +0.09(+0.10%) |
Apr 19, 2017 | 86.33 | 86.53 | 86.12 | 86.29 | 1,036,825 | +0.03(+0.03%) |
Apr 18, 2017 | 86.27 | 85.79 | 86.26 | 549,222 | +0.21(+0.25%) | |
Apr 17, 2017 | 85.87 | 86.15 | 85.74 | 86.05 | 771,056 | +0.53(+0.62%) |
Apr 13, 2017 | 85.89 | 86.32 | 85.50 | 85.51 | 1,151,380 | -1.03(-1.19%) |
Apr 12, 2017 | 86.36 | 86.68 | 86.16 | 86.54 | 817,352 | +0.25(+0.29%) |
Apr 11, 2017 | 86.28 | 86.47 | 85.39 | 86.29 | 946,261 | -0.29(-0.34%) |
Apr 10, 2017 | 86.37 | 86.66 | 86.26 | 86.59 | 747,410 | -0.12(-0.13%) |
Apr 07, 2017 | 86.29 | 86.82 | 86.25 | 86.70 | 504,630 | +0.22(+0.26%) |
Apr 06, 2017 | 86.36 | 86.83 | 86.19 | 86.48 | 580,797 | -0.10(-0.11%) |
Apr 05, 2017 | 86.91 | 87.41 | 86.48 | 86.58 | 575,545 | -0.97(-1.11%) |
Apr 04, 2017 | 87.29 | 87.59 | 87.24 | 87.55 | 480,548 | +0.23(+0.26%) |
Apr 03, 2017 | 87.68 | 87.74 | 86.82 | 87.32 | 648,732 | +0.04(+0.04%) |
Mar 31, 2017 | 86.90 | 87.67 | 86.90 | 87.28 | 641,448 | +0.23(+0.27%) |
Mar 30, 2017 | 87.04 | 87.34 | 86.93 | 87.05 | 835,661 | -0.44(-0.51%) |
Mar 29, 2017 | 87.06 | 87.57 | 86.93 | 87.50 | 854,613 | -0.07(-0.08%) |
Mar 28, 2017 | 87.32 | 87.70 | 87.25 | 87.57 | 737,118 | +1.01(+1.17%) |
Mar 27, 2017 | 86.37 | 86.82 | 86.19 | 86.55 | 585,097 | -0.48(-0.55%) |
Mar 24, 2017 | 87.08 | 87.42 | 86.77 | 87.03 | 482,351 | +0.02(+0.02%) |
Mar 23, 2017 | 86.53 | 87.39 | 86.47 | 87.01 | 646,859 | +0.20(+0.23%) |
Mar 22, 2017 | 86.53 | 87.17 | 86.45 | 86.82 | 790,378 | +0.57(+0.66%) |
Mar 21, 2017 | 87.69 | 87.83 | 86.17 | 86.25 | 1,767,774 | -0.98(-1.12%) |
Mar 20, 2017 | 87.18 | 87.29 | 86.89 | 87.23 | 1,321,296 | +0.67(+0.77%) |
Mar 17, 2017 | 86.70 | 86.93 | 86.41 | 86.56 | 1,588,866 | +0.02(+0.02%) |
Mar 16, 2017 | 86.58 | 86.63 | 86.19 | 86.54 | 1,470,788 | +1.16(+1.35%) |
Mar 15, 2017 | 84.41 | 85.49 | 84.35 | 85.39 | 1,042,605 | +1.19(+1.42%) |
Mar 14, 2017 | 84.53 | 84.61 | 84.13 | 84.20 | 941,570 | -0.37(-0.44%) |
Mar 13, 2017 | 84.36 | 84.70 | 84.36 | 84.57 | 985,794 | -0.05(-0.06%) |
Mar 10, 2017 | 84.41 | 84.73 | 84.11 | 84.62 | 1,382,499 | +0.54(+0.65%) |
Mar 09, 2017 | 84.34 | 84.35 | 83.84 | 84.08 | 688,287 | +0.35(+0.41%) |
Mar 08, 2017 | 83.73 | 84.09 | 83.67 | 83.73 | 389,145 | +0.14(+0.17%) |
Mar 07, 2017 | 83.54 | 83.93 | 83.34 | 83.59 | 581,465 | -0.06(-0.07%) |
Mar 06, 2017 | 83.74 | 83.83 | 83.39 | 83.65 | 427,518 | -0.49(-0.58%) |
Mar 03, 2017 | 83.68 | 84.14 | 83.58 | 84.14 | 551,386 | +0.16(+0.19%) |
Mar 02, 2017 | 83.49 | 84.21 | 83.41 | 83.98 | 624,223 | -0.02(-0.02%) |