Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 96.90 | 97.22 | 96.43 | 96.89 | 631,794 | +0.85(+0.88%) |
May 30, 2017 | 95.71 | 96.11 | 95.69 | 96.04 | 710,973 | +0.29(+0.30%) |
May 26, 2017 | 95.29 | 95.81 | 95.29 | 95.76 | 867,958 | -0.46(-0.48%) |
May 25, 2017 | 95.78 | 96.37 | 95.77 | 96.22 | 595,011 | +0.20(+0.21%) |
May 24, 2017 | 95.74 | 96.11 | 95.47 | 96.02 | 349,450 | +0.28(+0.29%) |
May 23, 2017 | 96.04 | 96.06 | 95.54 | 95.74 | 920,301 | +0.49(+0.51%) |
May 22, 2017 | 94.66 | 95.27 | 94.95 | 95.25 | 699,075 | +0.59(+0.63%) |
May 19, 2017 | 94.62 | 94.98 | 94.55 | 94.66 | 793,544 | +1.04(+1.11%) |
May 18, 2017 | 94.06 | 93.30 | 93.62 | 1,208,593 | +0.02(+0.02%) | |
May 17, 2017 | 94.27 | 94.71 | 93.60 | 93.60 | 764,284 | -0.70(-0.75%) |
May 16, 2017 | 94.57 | 94.65 | 93.81 | 94.31 | 515,044 | +1.06(+1.14%) |
May 15, 2017 | 93.09 | 93.40 | 93.06 | 93.24 | 366,720 | +0.13(+0.14%) |
May 12, 2017 | 92.59 | 93.28 | 92.52 | 93.12 | 618,174 | +1.10(+1.19%) |
May 11, 2017 | 92.04 | 92.17 | 91.57 | 92.02 | 724,329 | +0.12(+0.13%) |
May 10, 2017 | 92.44 | 92.49 | 91.78 | 91.90 | 607,880 | -0.25(-0.27%) |
May 09, 2017 | 91.89 | 92.48 | 91.86 | 92.15 | 968,163 | +0.32(+0.35%) |
May 08, 2017 | 91.58 | 91.92 | 91.47 | 91.83 | 546,116 | -0.51(-0.55%) |
May 05, 2017 | 91.13 | 92.35 | 91.11 | 92.33 | 584,506 | +1.35(+1.49%) |
May 04, 2017 | 90.21 | 91.07 | 90.15 | 90.98 | 648,837 | +1.31(+1.46%) |
May 03, 2017 | 89.67 | 89.79 | 89.38 | 89.68 | 719,350 | -0.43(-0.47%) |
May 02, 2017 | 89.64 | 90.11 | 89.55 | 90.10 | 1,089,512 | +0.38(+0.43%) |
May 01, 2017 | 89.26 | 89.87 | 89.26 | 89.72 | 584,308 | +0.68(+0.76%) |
Apr 28, 2017 | 88.95 | 89.29 | 88.89 | 89.05 | 828,797 | -0.46(-0.52%) |
Apr 27, 2017 | 89.17 | 89.64 | 88.98 | 89.51 | 762,786 | +0.40(+0.45%) |
Apr 26, 2017 | 89.61 | 89.83 | 89.06 | 89.11 | 1,854,980 | -1.67(-1.84%) |
Apr 25, 2017 | 90.56 | 90.89 | 89.98 | 90.78 | 1,663,692 | +0.67(+0.74%) |
Apr 24, 2017 | 89.62 | 90.63 | 89.43 | 90.11 | 2,160,912 | +3.89(+4.52%) |
Apr 21, 2017 | 86.49 | 86.52 | 86.07 | 86.22 | 1,031,882 | -0.13(-0.15%) |
Apr 20, 2017 | 86.26 | 86.67 | 86.32 | 86.35 | 767,106 | +0.09(+0.10%) |
Apr 19, 2017 | 86.31 | 86.50 | 86.09 | 86.26 | 1,037,096 | +0.03(+0.03%) |
Apr 18, 2017 | 86.25 | 85.77 | 86.24 | 549,365 | +0.21(+0.25%) | |
Apr 17, 2017 | 85.85 | 86.13 | 85.72 | 86.02 | 771,258 | +0.53(+0.62%) |
Apr 13, 2017 | 85.87 | 86.30 | 85.48 | 85.49 | 1,151,681 | -1.03(-1.19%) |
Apr 12, 2017 | 86.33 | 86.65 | 86.14 | 86.52 | 817,566 | +0.25(+0.29%) |
Apr 11, 2017 | 86.25 | 86.45 | 85.37 | 86.27 | 946,508 | -0.29(-0.34%) |
Apr 10, 2017 | 86.35 | 86.64 | 86.24 | 86.57 | 747,606 | -0.12(-0.13%) |
Apr 07, 2017 | 86.26 | 86.80 | 86.23 | 86.68 | 504,762 | +0.22(+0.26%) |
Apr 06, 2017 | 86.33 | 86.81 | 86.17 | 86.46 | 580,949 | -0.10(-0.11%) |
Apr 05, 2017 | 86.89 | 87.38 | 86.46 | 86.56 | 575,696 | -0.97(-1.11%) |
Apr 04, 2017 | 87.27 | 87.57 | 87.21 | 87.53 | 480,673 | +0.23(+0.26%) |
Apr 03, 2017 | 87.66 | 87.72 | 86.80 | 87.29 | 648,901 | +0.04(+0.04%) |
Mar 31, 2017 | 86.88 | 87.65 | 86.88 | 87.26 | 641,615 | +0.23(+0.27%) |
Mar 30, 2017 | 87.02 | 87.32 | 86.90 | 87.03 | 835,879 | -0.44(-0.51%) |
Mar 29, 2017 | 87.04 | 87.54 | 86.90 | 87.47 | 854,836 | -0.07(-0.08%) |
Mar 28, 2017 | 87.29 | 87.68 | 87.22 | 87.54 | 737,311 | +1.01(+1.17%) |
Mar 27, 2017 | 86.34 | 86.80 | 86.17 | 86.53 | 585,250 | -0.48(-0.55%) |
Mar 24, 2017 | 87.05 | 87.39 | 86.74 | 87.01 | 482,477 | +0.02(+0.02%) |
Mar 23, 2017 | 86.51 | 87.37 | 86.45 | 86.99 | 647,028 | +0.20(+0.23%) |
Mar 22, 2017 | 86.51 | 87.15 | 86.42 | 86.80 | 790,585 | +0.57(+0.66%) |
Mar 21, 2017 | 87.67 | 87.81 | 86.15 | 86.23 | 1,768,237 | -0.98(-1.12%) |
Mar 20, 2017 | 87.16 | 87.27 | 86.87 | 87.21 | 1,321,642 | +0.67(+0.77%) |
Mar 17, 2017 | 86.68 | 86.90 | 86.38 | 86.54 | 1,589,282 | +0.02(+0.02%) |
Mar 16, 2017 | 86.56 | 86.61 | 86.17 | 86.52 | 1,471,172 | +1.16(+1.35%) |
Mar 15, 2017 | 84.39 | 85.47 | 84.33 | 85.37 | 1,042,878 | +1.19(+1.42%) |
Mar 14, 2017 | 84.51 | 84.59 | 84.10 | 84.17 | 941,817 | -0.37(-0.44%) |
Mar 13, 2017 | 84.33 | 84.68 | 84.33 | 84.55 | 986,052 | -0.05(-0.06%) |
Mar 10, 2017 | 84.39 | 84.70 | 84.09 | 84.60 | 1,382,861 | +0.54(+0.65%) |
Mar 09, 2017 | 84.32 | 84.33 | 83.82 | 84.06 | 688,467 | +0.35(+0.41%) |
Mar 08, 2017 | 83.71 | 84.07 | 83.65 | 83.71 | 389,247 | +0.14(+0.17%) |
Mar 07, 2017 | 83.52 | 83.91 | 83.32 | 83.57 | 581,617 | -0.06(-0.07%) |
Mar 06, 2017 | 83.72 | 83.81 | 83.37 | 83.63 | 427,630 | -0.49(-0.58%) |
Mar 03, 2017 | 83.66 | 84.12 | 83.56 | 84.12 | 551,530 | +0.16(+0.19%) |
Mar 02, 2017 | 83.47 | 84.18 | 83.38 | 83.96 | 624,387 | -0.02(-0.02%) |