Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 91.62 | 91.76 | 91.62 | 91.72 | 2,891,889 | +0.09(+0.10%) |
May 30, 2017 | 91.57 | 91.63 | 91.53 | 91.63 | 2,505,021 | +0.18(+0.19%) |
May 26, 2017 | 91.47 | 91.53 | 91.45 | 91.45 | 1,143,186 | -0.03(-0.04%) |
May 25, 2017 | 91.46 | 91.49 | 91.39 | 91.48 | 1,864,566 | +0.04(+0.05%) |
May 24, 2017 | 91.29 | 91.50 | 91.26 | 91.44 | 3,254,198 | +0.16(+0.17%) |
May 23, 2017 | 91.50 | 91.53 | 91.26 | 91.28 | 1,597,170 | -0.18(-0.19%) |
May 22, 2017 | 91.44 | 91.48 | 91.42 | 91.46 | 1,965,980 | -0.06(-0.06%) |
May 19, 2017 | 91.51 | 91.53 | 91.38 | 91.52 | 1,799,839 | +0.00(+0.00%) |
May 18, 2017 | 91.53 | 91.61 | 91.45 | 91.52 | 2,521,511 | -0.05(-0.05%) |
May 17, 2017 | 91.37 | 91.58 | 91.32 | 91.57 | 2,949,615 | +0.47(+0.51%) |
May 16, 2017 | 90.98 | 91.17 | 90.98 | 91.10 | 2,455,525 | +0.12(+0.13%) |
May 15, 2017 | 90.96 | 91.03 | 90.93 | 90.98 | 2,119,388 | -0.03(-0.04%) |
May 12, 2017 | 90.92 | 91.03 | 90.90 | 91.02 | 1,591,272 | +0.33(+0.37%) |
May 11, 2017 | 90.54 | 90.70 | 90.53 | 90.68 | 2,789,722 | -0.01(-0.01%) |
May 10, 2017 | 90.75 | 90.80 | 90.61 | 90.69 | 1,978,690 | +0.03(+0.03%) |
May 09, 2017 | 90.61 | 90.67 | 90.58 | 90.66 | 3,691,816 | +0.01(+0.01%) |
May 08, 2017 | 90.77 | 90.81 | 90.66 | 90.66 | 4,270,374 | -0.18(-0.19%) |
May 05, 2017 | 90.85 | 90.87 | 90.72 | 90.83 | 1,701,546 | +0.02(+0.02%) |
May 04, 2017 | 90.71 | 90.83 | 90.71 | 90.81 | 2,271,267 | -0.08(-0.08%) |
May 03, 2017 | 91.06 | 91.07 | 90.89 | 90.89 | 2,301,773 | -0.09(-0.10%) |
May 02, 2017 | 90.81 | 91.03 | 90.81 | 90.98 | 3,400,498 | +0.13(+0.14%) |
May 01, 2017 | 90.97 | 91.05 | 90.76 | 90.86 | 3,003,797 | -0.23(-0.26%) |
Apr 28, 2017 | 90.87 | 91.09 | 90.81 | 91.09 | 6,926,031 | +0.16(+0.17%) |
Apr 27, 2017 | 90.83 | 90.97 | 90.81 | 90.93 | 1,992,039 | +0.08(+0.09%) |
Apr 26, 2017 | 90.76 | 90.86 | 90.69 | 90.85 | 3,470,665 | +0.12(+0.13%) |
Apr 25, 2017 | 90.87 | 90.92 | 90.69 | 90.73 | 2,264,925 | -0.30(-0.33%) |
Apr 24, 2017 | 90.92 | 91.07 | 90.89 | 91.03 | 3,293,027 | -0.13(-0.15%) |
Apr 21, 2017 | 91.22 | 91.29 | 91.13 | 91.17 | 1,846,109 | +0.02(+0.03%) |
Apr 20, 2017 | 91.14 | 91.22 | 91.05 | 91.14 | 2,240,142 | -0.14(-0.16%) |
Apr 19, 2017 | 91.27 | 91.35 | 91.21 | 91.28 | 2,576,829 | -0.14(-0.15%) |
Apr 18, 2017 | 91.22 | 91.47 | 91.21 | 91.42 | 2,842,281 | +0.37(+0.40%) |
Apr 17, 2017 | 91.13 | 91.22 | 91.03 | 91.06 | 1,974,188 | -0.05(-0.05%) |
Apr 13, 2017 | 91.09 | 91.21 | 90.99 | 91.11 | 2,806,393 | +0.12(+0.13%) |
Apr 12, 2017 | 90.82 | 91.05 | 90.79 | 90.99 | 2,917,963 | +0.20(+0.22%) |
Apr 11, 2017 | 90.68 | 90.87 | 90.67 | 90.79 | 2,639,553 | +0.26(+0.29%) |
Apr 10, 2017 | 90.49 | 90.59 | 90.46 | 90.53 | 2,283,274 | +0.12(+0.13%) |
Apr 07, 2017 | 90.72 | 90.79 | 90.40 | 90.42 | 2,139,150 | -0.20(-0.22%) |
Apr 06, 2017 | 90.58 | 90.64 | 90.45 | 90.62 | 2,069,230 | -0.01(-0.01%) |
Apr 05, 2017 | 90.45 | 90.67 | 90.43 | 90.62 | 2,763,379 | +0.10(+0.11%) |
Apr 04, 2017 | 90.56 | 90.59 | 90.48 | 90.52 | 1,951,924 | -0.08(-0.09%) |
Apr 03, 2017 | 90.31 | 90.62 | 90.30 | 90.61 | 6,234,201 | +0.34(+0.37%) |
Mar 31, 2017 | 90.23 | 90.31 | 90.21 | 90.27 | 4,467,986 | +0.07(+0.07%) |
Mar 30, 2017 | 90.30 | 90.35 | 90.18 | 90.21 | 2,083,783 | -0.17(-0.18%) |
Mar 29, 2017 | 90.26 | 90.38 | 90.25 | 90.37 | 2,362,304 | +0.20(+0.22%) |
Mar 28, 2017 | 90.39 | 90.43 | 90.16 | 90.17 | 2,422,961 | -0.21(-0.23%) |
Mar 27, 2017 | 90.41 | 90.46 | 90.31 | 90.38 | 2,376,325 | +0.22(+0.24%) |
Mar 24, 2017 | 90.16 | 90.29 | 90.12 | 90.16 | 4,055,946 | -0.07(-0.08%) |
Mar 23, 2017 | 90.23 | 90.29 | 90.08 | 90.24 | 2,489,527 | +0.02(+0.03%) |
Mar 22, 2017 | 90.23 | 90.31 | 90.16 | 90.21 | 3,177,148 | +0.12(+0.14%) |
Mar 21, 2017 | 89.81 | 90.09 | 89.81 | 90.09 | 2,463,321 | +0.18(+0.20%) |
Mar 20, 2017 | 89.75 | 89.91 | 89.73 | 89.91 | 1,965,255 | +0.13(+0.15%) |
Mar 17, 2017 | 89.63 | 89.79 | 89.61 | 89.77 | 2,846,841 | +0.19(+0.21%) |
Mar 16, 2017 | 89.60 | 89.66 | 89.55 | 89.58 | 2,847,932 | -0.10(-0.11%) |
Mar 15, 2017 | 89.24 | 89.69 | 89.20 | 89.68 | 2,599,565 | +0.52(+0.58%) |
Mar 14, 2017 | 89.10 | 89.23 | 89.10 | 89.17 | 3,171,811 | +0.03(+0.04%) |
Mar 13, 2017 | 89.21 | 89.27 | 89.12 | 89.13 | 1,993,164 | -0.15(-0.17%) |
Mar 10, 2017 | 89.22 | 89.30 | 89.17 | 89.28 | 2,290,644 | +0.13(+0.15%) |
Mar 09, 2017 | 89.30 | 89.32 | 89.13 | 89.15 | 4,239,127 | -0.27(-0.31%) |
Mar 08, 2017 | 89.36 | 89.45 | 89.32 | 89.42 | 3,406,822 | -0.22(-0.24%) |
Mar 07, 2017 | 89.70 | 89.73 | 89.61 | 89.64 | 2,689,570 | -0.12(-0.13%) |
Mar 06, 2017 | 89.81 | 89.86 | 89.71 | 89.76 | 4,420,612 | -0.04(-0.05%) |
Mar 03, 2017 | 89.80 | 89.84 | 89.65 | 89.80 | 5,160,403 | +0.07(+0.07%) |
Mar 02, 2017 | 89.81 | 89.86 | 89.66 | 89.73 | 2,763,801 | -0.17(-0.19%) |