Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 91.55 | 92.00 | 91.51 | 92.00 | 160,490 | +0.48(+0.53%) |
May 30, 2017 | 91.30 | 91.53 | 91.18 | 91.52 | 30,310 | +0.76(+0.84%) |
May 26, 2017 | 90.80 | 91.14 | 90.62 | 90.76 | 26,137 | +0.27(+0.30%) |
May 25, 2017 | 90.30 | 90.63 | 90.15 | 90.49 | 35,196 | +0.02(+0.02%) |
May 24, 2017 | 90.09 | 90.77 | 89.97 | 90.48 | 41,044 | +0.50(+0.56%) |
May 23, 2017 | 91.05 | 91.05 | 89.82 | 89.97 | 34,689 | -0.83(-0.91%) |
May 22, 2017 | 90.91 | 90.95 | 90.60 | 90.80 | 24,557 | -0.39(-0.42%) |
May 19, 2017 | 90.77 | 91.20 | 90.26 | 91.18 | 84,647 | +0.40(+0.44%) |
May 18, 2017 | 91.07 | 91.16 | 90.37 | 90.78 | 66,969 | +0.36(+0.40%) |
May 17, 2017 | 89.75 | 90.85 | 89.61 | 90.42 | 78,881 | +1.77(+2.00%) |
May 16, 2017 | 88.44 | 89.14 | 88.44 | 88.65 | 41,235 | +0.39(+0.45%) |
May 15, 2017 | 88.37 | 88.48 | 88.01 | 88.25 | 35,911 | -0.35(-0.40%) |
May 12, 2017 | 88.32 | 88.72 | 88.25 | 88.61 | 16,776 | +0.98(+1.11%) |
May 11, 2017 | 87.20 | 87.96 | 87.11 | 87.63 | 27,306 | -0.21(-0.24%) |
May 10, 2017 | 88.16 | 88.44 | 87.50 | 87.85 | 186,694 | -0.16(-0.18%) |
May 09, 2017 | 87.64 | 88.00 | 87.54 | 88.00 | 17,625 | +0.00(+0.00%) |
May 08, 2017 | 88.40 | 88.46 | 87.82 | 88.00 | 36,220 | -0.68(-0.77%) |
May 05, 2017 | 88.66 | 88.81 | 88.35 | 88.68 | 54,110 | +0.20(+0.23%) |
May 04, 2017 | 88.40 | 88.63 | 88.01 | 88.48 | 39,108 | -0.72(-0.81%) |
May 03, 2017 | 89.51 | 89.63 | 88.95 | 89.20 | 225,022 | +0.44(+0.50%) |
May 02, 2017 | 88.21 | 89.07 | 88.18 | 88.76 | 81,472 | +0.49(+0.55%) |
May 01, 2017 | 88.98 | 89.35 | 87.89 | 88.27 | 70,001 | -0.88(-0.99%) |
Apr 28, 2017 | 88.56 | 89.34 | 88.56 | 89.15 | 87,502 | +0.02(+0.03%) |
Apr 27, 2017 | 88.77 | 89.27 | 88.55 | 89.13 | 29,606 | +0.05(+0.05%) |
Apr 26, 2017 | 88.51 | 89.22 | 88.51 | 89.08 | 52,187 | +0.62(+0.70%) |
Apr 25, 2017 | 89.24 | 89.51 | 88.37 | 88.46 | 59,015 | -1.66(-1.84%) |
Apr 24, 2017 | 89.70 | 90.37 | 89.59 | 90.12 | 60,615 | -0.53(-0.58%) |
Apr 21, 2017 | 90.85 | 91.32 | 90.64 | 90.65 | 34,197 | -0.09(-0.10%) |
Apr 20, 2017 | 90.84 | 90.96 | 90.31 | 90.74 | 60,839 | -0.41(-0.45%) |
Apr 19, 2017 | 91.22 | 91.27 | 90.86 | 91.15 | 65,905 | -0.62(-0.68%) |
Apr 18, 2017 | 90.95 | 92.11 | 90.81 | 91.78 | 106,984 | +1.53(+1.69%) |
Apr 17, 2017 | 90.55 | 90.68 | 89.94 | 90.25 | 340,698 | -0.26(-0.29%) |
Apr 13, 2017 | 90.57 | 90.77 | 90.07 | 90.51 | 60,502 | +0.29(+0.32%) |
Apr 12, 2017 | 89.52 | 90.29 | 89.42 | 90.22 | 97,530 | +0.70(+0.78%) |
Apr 11, 2017 | 88.81 | 89.73 | 88.72 | 89.52 | 49,480 | +1.13(+1.28%) |
Apr 10, 2017 | 88.33 | 88.80 | 88.09 | 88.38 | 62,008 | +0.72(+0.83%) |
Apr 07, 2017 | 88.73 | 89.23 | 87.66 | 87.66 | 86,763 | -0.52(-0.59%) |
Apr 06, 2017 | 88.29 | 88.44 | 87.45 | 88.18 | 27,581 | -0.26(-0.29%) |
Apr 05, 2017 | 87.73 | 88.55 | 87.42 | 88.44 | 61,049 | +0.30(+0.34%) |
Apr 04, 2017 | 88.51 | 88.59 | 88.05 | 88.14 | 27,563 | -0.60(-0.67%) |
Apr 03, 2017 | 87.49 | 89.02 | 87.43 | 88.74 | 105,594 | +1.20(+1.37%) |
Mar 31, 2017 | 87.26 | 87.67 | 87.19 | 87.54 | 71,195 | +0.09(+0.10%) |
Mar 30, 2017 | 88.15 | 88.15 | 87.38 | 87.45 | 51,521 | -0.98(-1.11%) |
Mar 29, 2017 | 87.90 | 88.46 | 87.90 | 88.44 | 39,696 | +0.72(+0.83%) |
Mar 28, 2017 | 88.94 | 88.94 | 87.58 | 87.71 | 39,957 | -0.69(-0.78%) |
Mar 27, 2017 | 88.92 | 89.00 | 88.28 | 88.40 | 52,406 | +0.55(+0.63%) |
Mar 24, 2017 | 87.42 | 88.18 | 87.34 | 87.85 | 96,976 | +0.54(+0.62%) |
Mar 23, 2017 | 87.70 | 87.85 | 87.11 | 87.31 | 35,874 | -0.27(-0.31%) |
Mar 22, 2017 | 87.76 | 88.10 | 87.43 | 87.58 | 73,400 | +0.59(+0.68%) |
Mar 21, 2017 | 86.02 | 87.21 | 86.02 | 86.99 | 56,376 | +0.82(+0.95%) |
Mar 20, 2017 | 85.50 | 86.23 | 85.40 | 86.17 | 37,141 | +0.66(+0.77%) |
Mar 17, 2017 | 84.86 | 85.64 | 84.86 | 85.51 | 39,495 | +0.73(+0.86%) |
Mar 16, 2017 | 84.94 | 85.10 | 84.50 | 84.78 | 32,045 | -0.63(-0.74%) |
Mar 15, 2017 | 84.47 | 85.71 | 84.34 | 85.41 | 33,241 | +1.44(+1.71%) |
Mar 14, 2017 | 83.60 | 84.24 | 83.60 | 83.97 | 19,132 | +0.61(+0.73%) |
Mar 13, 2017 | 83.75 | 83.89 | 83.36 | 83.36 | 72,820 | -0.74(-0.88%) |
Mar 10, 2017 | 83.98 | 84.16 | 83.58 | 84.11 | 35,354 | +0.37(+0.44%) |
Mar 09, 2017 | 84.16 | 84.22 | 83.70 | 83.74 | 51,453 | -0.81(-0.96%) |
Mar 08, 2017 | 84.26 | 84.90 | 83.98 | 84.55 | 67,474 | -0.75(-0.88%) |
Mar 07, 2017 | 85.29 | 85.51 | 85.15 | 85.30 | 31,108 | -0.27(-0.31%) |
Mar 06, 2017 | 86.09 | 86.09 | 85.51 | 85.57 | 38,765 | -0.64(-0.74%) |
Mar 03, 2017 | 86.18 | 86.38 | 85.65 | 86.21 | 99,672 | +0.23(+0.26%) |
Mar 02, 2017 | 85.83 | 86.10 | 85.58 | 85.98 | 77,162 | -0.35(-0.41%) |