Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 90.26 | 90.69 | 89.67 | 90.40 | 10,392,245 | +0.48(+0.54%) |
May 30, 2017 | 89.86 | 90.07 | 89.56 | 89.92 | 6,627,787 | +0.05(+0.05%) |
May 26, 2017 | 90.19 | 90.30 | 89.61 | 89.87 | 4,354,606 | -0.35(-0.39%) |
May 25, 2017 | 90.27 | 90.55 | 90.08 | 90.22 | 7,649,958 | +0.22(+0.24%) |
May 24, 2017 | 89.26 | 90.18 | 89.26 | 90.01 | 7,285,765 | +0.90(+1.01%) |
May 23, 2017 | 88.82 | 89.30 | 88.73 | 89.10 | 8,022,609 | +0.52(+0.59%) |
May 22, 2017 | 87.84 | 88.86 | 87.75 | 88.58 | 9,676,547 | +0.79(+0.90%) |
May 19, 2017 | 87.32 | 88.11 | 87.06 | 87.79 | 9,860,985 | +0.73(+0.84%) |
May 18, 2017 | 86.73 | 87.79 | 86.73 | 87.06 | 8,679,656 | -0.05(-0.05%) |
May 17, 2017 | 87.79 | 88.06 | 87.06 | 87.11 | 8,679,857 | -1.16(-1.32%) |
May 16, 2017 | 88.46 | 88.82 | 88.10 | 88.27 | 5,800,048 | -0.08(-0.09%) |
May 15, 2017 | 87.88 | 88.53 | 87.87 | 88.35 | 7,428,821 | +0.47(+0.54%) |
May 12, 2017 | 87.36 | 87.92 | 87.16 | 87.88 | 6,224,725 | +0.60(+0.68%) |
May 11, 2017 | 87.30 | 87.48 | 86.82 | 87.28 | 7,441,708 | -0.14(-0.16%) |
May 10, 2017 | 86.90 | 87.57 | 86.88 | 87.42 | 7,120,378 | +0.24(+0.27%) |
May 09, 2017 | 87.09 | 87.32 | 87.03 | 87.18 | 4,188,538 | +0.08(+0.09%) |
May 08, 2017 | 87.23 | 87.33 | 86.73 | 87.11 | 5,512,105 | -0.16(-0.18%) |
May 05, 2017 | 88.04 | 88.11 | 86.96 | 87.27 | 9,333,166 | -0.50(-0.57%) |
May 04, 2017 | 87.85 | 87.99 | 87.42 | 87.77 | 5,547,470 | +0.17(+0.19%) |
May 03, 2017 | 87.56 | 87.70 | 87.16 | 87.60 | 5,180,162 | -0.09(-0.11%) |
May 02, 2017 | 86.82 | 87.89 | 86.74 | 87.69 | 12,269,531 | +1.21(+1.40%) |
May 01, 2017 | 86.51 | 86.87 | 86.37 | 86.48 | 9,541,530 | +0.04(+0.04%) |
Apr 28, 2017 | 86.61 | 86.76 | 86.22 | 86.44 | 7,269,045 | -0.36(-0.41%) |
Apr 27, 2017 | 87.14 | 87.18 | 86.50 | 86.80 | 6,179,129 | -0.21(-0.24%) |
Apr 26, 2017 | 87.20 | 87.64 | 86.95 | 87.01 | 11,919,211 | -0.27(-0.31%) |
Apr 25, 2017 | 87.17 | 87.52 | 86.79 | 87.29 | 8,198,377 | +0.25(+0.28%) |
Apr 24, 2017 | 87.33 | 87.64 | 86.25 | 87.04 | 12,352,061 | +0.66(+0.77%) |
Apr 21, 2017 | 87.91 | 87.94 | 86.26 | 86.38 | 20,516,746 | +0.00(+0.00%) |
Apr 20, 2017 | 85.42 | 86.71 | 85.20 | 86.38 | 12,809,241 | +1.33(+1.56%) |
Apr 19, 2017 | 85.37 | 85.88 | 84.91 | 85.05 | 7,704,210 | +0.02(+0.02%) |
Apr 18, 2017 | 84.95 | 85.21 | 84.57 | 85.03 | 7,200,442 | -0.08(-0.09%) |
Apr 17, 2017 | 84.43 | 85.19 | 84.10 | 85.11 | 6,460,739 | +0.89(+1.06%) |
Apr 13, 2017 | 83.84 | 85.07 | 83.80 | 84.22 | 7,642,889 | +0.18(+0.21%) |
Apr 12, 2017 | 84.06 | 84.53 | 83.92 | 84.04 | 6,239,111 | -0.16(-0.19%) |
Apr 11, 2017 | 83.96 | 84.20 | 83.52 | 84.20 | 7,448,436 | -0.01(-0.01%) |
Apr 10, 2017 | 83.98 | 84.58 | 83.89 | 84.21 | 6,330,848 | +0.11(+0.14%) |
Apr 07, 2017 | 84.31 | 84.57 | 83.89 | 84.09 | 5,740,035 | -0.33(-0.39%) |
Apr 06, 2017 | 84.34 | 84.59 | 84.13 | 84.43 | 8,942,075 | +0.06(+0.07%) |
Apr 05, 2017 | 84.46 | 85.48 | 84.29 | 84.37 | 7,652,254 | +0.24(+0.28%) |
Apr 04, 2017 | 84.35 | 84.65 | 84.02 | 84.13 | 5,128,446 | -0.55(-0.65%) |
Apr 03, 2017 | 84.47 | 84.78 | 83.77 | 84.68 | 9,629,952 | +0.46(+0.55%) |
Mar 31, 2017 | 84.32 | 84.67 | 84.22 | 84.22 | 6,784,995 | -0.13(-0.16%) |
Mar 30, 2017 | 84.42 | 84.43 | 83.97 | 84.35 | 6,570,050 | -0.16(-0.19%) |
Mar 29, 2017 | 84.33 | 84.71 | 83.92 | 84.51 | 4,999,760 | +0.06(+0.07%) |
Mar 28, 2017 | 84.45 | 84.73 | 83.86 | 84.45 | 7,434,759 | +0.16(+0.19%) |
Mar 27, 2017 | 83.69 | 84.33 | 83.46 | 84.29 | 5,518,955 | -0.23(-0.27%) |
Mar 24, 2017 | 84.40 | 84.91 | 84.31 | 84.52 | 8,017,373 | +0.31(+0.37%) |
Mar 23, 2017 | 83.84 | 84.71 | 83.79 | 84.21 | 8,136,124 | +0.32(+0.38%) |
Mar 22, 2017 | 83.25 | 84.37 | 83.25 | 83.89 | 8,261,022 | +0.44(+0.52%) |
Mar 21, 2017 | 84.80 | 85.01 | 83.39 | 83.45 | 11,704,785 | -1.06(-1.26%) |
Mar 20, 2017 | 85.56 | 87.23 | 84.31 | 84.51 | 9,959,444 | -1.00(-1.17%) |
Mar 17, 2017 | 85.52 | 85.89 | 85.45 | 85.52 | 9,089,248 | +0.19(+0.22%) |
Mar 16, 2017 | 85.58 | 85.60 | 84.79 | 85.33 | 9,681,267 | +0.11(+0.13%) |
Mar 15, 2017 | 85.05 | 85.38 | 84.73 | 85.21 | 6,701,305 | +0.35(+0.41%) |
Mar 14, 2017 | 85.22 | 85.32 | 84.57 | 84.86 | 6,341,832 | -0.53(-0.62%) |
Mar 13, 2017 | 85.10 | 85.58 | 84.92 | 85.39 | 9,437,704 | +0.36(+0.42%) |
Mar 10, 2017 | 84.81 | 85.16 | 84.44 | 85.03 | 12,923,819 | +0.59(+0.70%) |
Mar 09, 2017 | 84.36 | 84.81 | 84.07 | 84.44 | 6,282,008 | +0.14(+0.17%) |
Mar 08, 2017 | 84.50 | 84.62 | 84.22 | 84.30 | 6,186,803 | -0.09(-0.11%) |
Mar 07, 2017 | 84.33 | 84.62 | 84.20 | 84.40 | 5,988,621 | +0.11(+0.13%) |
Mar 06, 2017 | 83.89 | 84.60 | 83.65 | 84.28 | 7,753,590 | +0.14(+0.17%) |
Mar 03, 2017 | 83.69 | 84.26 | 83.56 | 84.14 | 6,029,578 | +0.25(+0.29%) |
Mar 02, 2017 | 84.34 | 84.46 | 83.49 | 83.89 | 11,126,142 | -0.44(-0.52%) |