Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 92.98 | 93.02 | 91.45 | 92.00 | 2,267,319 | -0.48(-0.52%) |
May 30, 2017 | 92.75 | 93.48 | 92.46 | 92.48 | 1,201,421 | -0.18(-0.19%) |
May 26, 2017 | 92.67 | 92.71 | 91.92 | 92.66 | 640,361 | -0.10(-0.11%) |
May 25, 2017 | 91.56 | 93.01 | 91.43 | 92.75 | 782,167 | +1.39(+1.52%) |
May 24, 2017 | 91.22 | 91.68 | 90.77 | 91.37 | 770,206 | +0.70(+0.77%) |
May 23, 2017 | 91.09 | 91.19 | 90.27 | 90.67 | 1,076,264 | -0.19(-0.21%) |
May 22, 2017 | 90.41 | 91.01 | 89.91 | 90.86 | 1,019,979 | +0.82(+0.91%) |
May 19, 2017 | 89.67 | 90.73 | 89.44 | 90.04 | 1,097,581 | +0.82(+0.92%) |
May 18, 2017 | 88.15 | 89.45 | 87.72 | 89.22 | 1,568,654 | +0.86(+0.97%) |
May 17, 2017 | 89.72 | 89.82 | 88.31 | 88.36 | 1,518,849 | -2.17(-2.39%) |
May 16, 2017 | 89.94 | 90.56 | 89.76 | 90.53 | 1,309,220 | +0.96(+1.07%) |
May 15, 2017 | 88.54 | 90.07 | 88.54 | 89.57 | 1,702,685 | +1.07(+1.21%) |
May 12, 2017 | 88.81 | 89.35 | 88.02 | 88.50 | 1,025,849 | -0.19(-0.22%) |
May 11, 2017 | 88.72 | 89.11 | 88.08 | 88.69 | 980,119 | +0.04(+0.04%) |
May 10, 2017 | 88.99 | 89.13 | 88.34 | 88.66 | 1,312,694 | -0.04(-0.05%) |
May 09, 2017 | 88.61 | 89.28 | 88.53 | 88.70 | 895,336 | +0.27(+0.31%) |
May 08, 2017 | 88.88 | 88.89 | 88.21 | 88.43 | 1,100,576 | -0.39(-0.44%) |
May 05, 2017 | 89.28 | 89.57 | 87.81 | 88.82 | 1,120,640 | +0.11(+0.13%) |
May 04, 2017 | 88.17 | 88.74 | 87.63 | 88.70 | 1,026,803 | +1.20(+1.37%) |
May 03, 2017 | 87.71 | 88.01 | 87.18 | 87.51 | 1,158,481 | -0.24(-0.27%) |
May 02, 2017 | 87.44 | 87.81 | 86.64 | 87.74 | 1,686,417 | +0.48(+0.55%) |
May 01, 2017 | 86.86 | 87.55 | 85.76 | 87.26 | 2,047,992 | +0.84(+0.97%) |
Apr 28, 2017 | 88.24 | 91.49 | 86.09 | 86.42 | 3,485,006 | -4.73(-5.18%) |
Apr 27, 2017 | 89.13 | 91.70 | 89.13 | 91.15 | 3,075,633 | +2.45(+2.77%) |
Apr 26, 2017 | 89.56 | 89.56 | 88.54 | 88.69 | 899,090 | -0.80(-0.89%) |
Apr 25, 2017 | 88.98 | 89.58 | 88.38 | 89.49 | 1,145,284 | +0.77(+0.87%) |
Apr 24, 2017 | 87.73 | 88.85 | 87.29 | 88.72 | 1,612,724 | +2.16(+2.50%) |
Apr 21, 2017 | 86.73 | 86.80 | 85.94 | 86.56 | 908,185 | -0.12(-0.14%) |
Apr 20, 2017 | 86.23 | 86.95 | 85.90 | 86.68 | 1,161,482 | +0.81(+0.94%) |
Apr 19, 2017 | 84.20 | 85.93 | 84.09 | 85.87 | 1,776,503 | +2.63(+3.16%) |
Apr 18, 2017 | 83.54 | 84.34 | 82.99 | 83.24 | 1,609,696 | -0.79(-0.94%) |
Apr 17, 2017 | 83.17 | 84.24 | 83.00 | 84.03 | 1,753,467 | +0.15(+0.18%) |
Apr 13, 2017 | 83.57 | 84.74 | 82.90 | 83.88 | 1,289,808 | +0.11(+0.13%) |
Apr 12, 2017 | 84.26 | 84.46 | 83.35 | 83.78 | 1,183,130 | -0.26(-0.30%) |
Apr 11, 2017 | 84.60 | 84.64 | 82.37 | 84.03 | 1,598,036 | -0.73(-0.86%) |
Apr 10, 2017 | 85.13 | 85.32 | 84.34 | 84.76 | 1,673,740 | -0.18(-0.22%) |
Apr 07, 2017 | 84.68 | 85.05 | 84.54 | 84.95 | 1,282,106 | +0.33(+0.38%) |
Apr 06, 2017 | 84.23 | 84.64 | 83.48 | 84.62 | 1,114,592 | +0.39(+0.46%) |
Apr 05, 2017 | 84.88 | 85.78 | 84.08 | 84.23 | 1,276,068 | -0.64(-0.76%) |
Apr 04, 2017 | 84.44 | 85.05 | 84.36 | 84.88 | 1,099,118 | +0.43(+0.51%) |
Apr 03, 2017 | 83.89 | 84.80 | 83.42 | 84.44 | 1,094,939 | +0.79(+0.95%) |
Mar 31, 2017 | 83.92 | 84.85 | 83.36 | 83.65 | 877,780 | -0.50(-0.60%) |
Mar 30, 2017 | 84.24 | 84.58 | 84.00 | 84.15 | 449,749 | +0.17(+0.20%) |
Mar 29, 2017 | 83.98 | 84.18 | 83.63 | 83.99 | 724,208 | -0.18(-0.21%) |
Mar 28, 2017 | 84.29 | 84.65 | 83.78 | 84.16 | 832,996 | -0.13(-0.16%) |
Mar 27, 2017 | 83.88 | 84.56 | 83.25 | 84.29 | 650,098 | +0.07(+0.08%) |
Mar 24, 2017 | 84.51 | 85.27 | 83.85 | 84.22 | 584,858 | +0.43(+0.51%) |
Mar 23, 2017 | 84.10 | 84.47 | 83.46 | 83.79 | 871,422 | -0.30(-0.36%) |
Mar 22, 2017 | 83.18 | 84.15 | 82.70 | 84.09 | 1,223,827 | +1.21(+1.47%) |
Mar 21, 2017 | 83.89 | 84.24 | 82.04 | 82.88 | 1,261,854 | -0.82(-0.98%) |
Mar 20, 2017 | 83.61 | 84.77 | 83.25 | 83.70 | 1,151,931 | +0.38(+0.45%) |
Mar 17, 2017 | 83.09 | 83.83 | 82.70 | 83.32 | 2,252,908 | +0.43(+0.52%) |
Mar 16, 2017 | 82.37 | 83.29 | 82.30 | 82.89 | 958,739 | +0.52(+0.63%) |
Mar 15, 2017 | 81.92 | 82.40 | 81.51 | 82.37 | 891,999 | +0.65(+0.80%) |
Mar 14, 2017 | 81.71 | 82.17 | 80.99 | 81.72 | 809,466 | +0.01(+0.01%) |
Mar 13, 2017 | 81.80 | 82.14 | 81.31 | 81.71 | 1,265,707 | -0.30(-0.36%) |
Mar 10, 2017 | 81.47 | 82.02 | 80.85 | 82.01 | 1,575,829 | +1.24(+1.54%) |
Mar 09, 2017 | 80.75 | 80.88 | 80.12 | 80.77 | 1,161,633 | +0.21(+0.26%) |
Mar 08, 2017 | 80.31 | 80.85 | 79.90 | 80.55 | 1,238,133 | +0.45(+0.56%) |
Mar 07, 2017 | 79.65 | 80.45 | 78.77 | 80.11 | 999,057 | +0.19(+0.24%) |
Mar 06, 2017 | 79.22 | 80.12 | 78.84 | 79.91 | 880,702 | +0.35(+0.44%) |
Mar 03, 2017 | 80.01 | 80.09 | 79.08 | 79.56 | 854,262 | -0.27(-0.34%) |
Mar 02, 2017 | 80.38 | 80.58 | 79.76 | 79.83 | 1,240,146 | -0.62(-0.78%) |