Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 90.87 | 90.37 | 90.94 | 1,778,619 | +0.07(+0.08%) | |
May 30, 2017 | 91.04 | 91.34 | 90.46 | 90.87 | 1,200,176 | -0.60(-0.66%) |
May 26, 2017 | 91.63 | 91.83 | 91.15 | 91.48 | 929,966 | -0.07(-0.08%) |
May 25, 2017 | 91.27 | 91.79 | 90.96 | 91.55 | 1,485,297 | +0.23(+0.25%) |
May 24, 2017 | 91.67 | 91.81 | 91.05 | 91.31 | 1,258,709 | -0.33(-0.36%) |
May 23, 2017 | 90.72 | 91.86 | 90.21 | 91.65 | 1,323,352 | +1.00(+1.10%) |
May 22, 2017 | 91.00 | 91.09 | 90.26 | 90.65 | 1,622,048 | +0.06(+0.07%) |
May 19, 2017 | 90.01 | 90.72 | 89.50 | 90.58 | 3,497,124 | +0.83(+0.92%) |
May 18, 2017 | 89.48 | 90.26 | 89.35 | 89.76 | 1,918,606 | +0.50(+0.56%) |
May 17, 2017 | 89.79 | 90.14 | 89.07 | 89.26 | 2,038,705 | -1.21(-1.34%) |
May 16, 2017 | 90.91 | 91.24 | 90.39 | 90.47 | 1,529,638 | -0.44(-0.49%) |
May 15, 2017 | 90.18 | 91.47 | 90.14 | 90.91 | 2,023,520 | +0.84(+0.93%) |
May 12, 2017 | 90.38 | 90.70 | 90.00 | 90.07 | 1,470,908 | -0.48(-0.53%) |
May 11, 2017 | 90.52 | 90.85 | 89.44 | 90.55 | 1,479,235 | -0.20(-0.22%) |
May 10, 2017 | 91.10 | 91.31 | 90.07 | 90.76 | 1,546,504 | -0.46(-0.50%) |
May 09, 2017 | 90.58 | 91.72 | 90.37 | 91.21 | 2,189,151 | +0.42(+0.46%) |
May 08, 2017 | 91.89 | 92.22 | 90.47 | 90.79 | 2,286,952 | -1.29(-1.40%) |
May 05, 2017 | 92.30 | 92.30 | 91.34 | 92.08 | 1,665,056 | +0.09(+0.10%) |
May 04, 2017 | 92.16 | 92.41 | 91.33 | 91.99 | 2,227,734 | +0.47(+0.52%) |
May 03, 2017 | 90.96 | 92.25 | 90.66 | 91.52 | 2,354,326 | +0.60(+0.66%) |
May 02, 2017 | 90.53 | 91.19 | 90.31 | 90.92 | 1,572,947 | +0.48(+0.53%) |
May 01, 2017 | 90.37 | 90.77 | 90.04 | 90.44 | 1,773,763 | +0.35(+0.39%) |
Apr 28, 2017 | 89.39 | 90.20 | 89.25 | 90.09 | 2,456,407 | +0.83(+0.93%) |
Apr 27, 2017 | 91.69 | 91.69 | 89.02 | 89.26 | 5,489,879 | -3.81(-4.10%) |
Apr 26, 2017 | 93.04 | 93.61 | 92.49 | 93.07 | 1,615,431 | +0.08(+0.08%) |
Apr 25, 2017 | 93.22 | 93.58 | 92.59 | 93.00 | 2,098,796 | +0.14(+0.15%) |
Apr 24, 2017 | 93.55 | 93.66 | 92.61 | 92.86 | 1,411,344 | +0.77(+0.83%) |
Apr 21, 2017 | 92.27 | 92.66 | 91.72 | 92.09 | 1,680,022 | -0.26(-0.29%) |
Apr 20, 2017 | 91.41 | 92.48 | 90.85 | 92.35 | 1,569,879 | +1.50(+1.66%) |
Apr 19, 2017 | 91.18 | 91.52 | 90.71 | 90.85 | 1,332,738 | +0.05(+0.06%) |
Apr 18, 2017 | 90.69 | 91.14 | 90.34 | 90.79 | 1,094,408 | -0.26(-0.29%) |
Apr 17, 2017 | 90.20 | 91.13 | 89.45 | 91.06 | 1,208,342 | +1.22(+1.35%) |
Apr 13, 2017 | 90.37 | 90.69 | 89.80 | 89.84 | 1,252,509 | -0.58(-0.64%) |
Apr 12, 2017 | 90.39 | 91.00 | 90.12 | 90.42 | 2,074,521 | -0.35(-0.38%) |
Apr 11, 2017 | 90.68 | 90.86 | 89.96 | 90.77 | 1,657,298 | -0.02(-0.02%) |
Apr 10, 2017 | 91.38 | 91.90 | 90.72 | 90.79 | 1,298,099 | -0.70(-0.76%) |
Apr 07, 2017 | 90.72 | 91.86 | 90.72 | 91.48 | 1,551,957 | +0.14(+0.15%) |
Apr 06, 2017 | 91.24 | 91.83 | 90.77 | 91.34 | 1,210,125 | +0.20(+0.22%) |
Apr 05, 2017 | 91.32 | 92.48 | 90.93 | 91.14 | 1,985,081 | +0.22(+0.24%) |
Apr 04, 2017 | 91.02 | 91.67 | 90.58 | 90.93 | 2,152,641 | -0.18(-0.20%) |
Apr 03, 2017 | 92.13 | 92.57 | 90.07 | 91.10 | 3,156,843 | -1.01(-1.09%) |
Mar 31, 2017 | 92.45 | 93.12 | 91.90 | 92.11 | 2,261,650 | -0.04(-0.04%) |
Mar 30, 2017 | 91.49 | 92.22 | 91.03 | 92.15 | 2,034,521 | +0.27(+0.30%) |
Mar 29, 2017 | 91.89 | 92.17 | 91.34 | 91.88 | 1,189,192 | -0.25(-0.27%) |
Mar 28, 2017 | 91.25 | 92.63 | 90.90 | 92.13 | 2,282,286 | +0.45(+0.49%) |
Mar 27, 2017 | 91.99 | 92.41 | 91.16 | 91.68 | 1,752,457 | -1.27(-1.37%) |
Mar 24, 2017 | 92.73 | 93.36 | 92.29 | 92.95 | 1,885,618 | +0.53(+0.58%) |
Mar 23, 2017 | 92.55 | 93.45 | 92.24 | 92.41 | 2,378,239 | -0.11(-0.12%) |
Mar 22, 2017 | 93.34 | 93.68 | 92.10 | 92.52 | 3,105,681 | -0.74(-0.79%) |
Mar 21, 2017 | 96.48 | 96.82 | 93.17 | 93.26 | 3,252,689 | -2.83(-2.95%) |
Mar 20, 2017 | 96.20 | 96.87 | 95.87 | 96.09 | 1,519,609 | -0.51(-0.53%) |
Mar 17, 2017 | 96.92 | 97.38 | 96.37 | 96.60 | 3,554,998 | -0.12(-0.12%) |
Mar 16, 2017 | 97.17 | 97.30 | 96.31 | 96.72 | 1,468,522 | +0.00(+0.00%) |
Mar 15, 2017 | 97.04 | 97.04 | 96.20 | 96.72 | 1,640,509 | +0.22(+0.23%) |
Mar 14, 2017 | 96.35 | 97.03 | 95.82 | 96.49 | 1,702,037 | -0.29(-0.30%) |
Mar 13, 2017 | 96.25 | 97.04 | 95.92 | 96.79 | 2,442,210 | +0.85(+0.89%) |
Mar 10, 2017 | 96.33 | 96.68 | 95.20 | 95.93 | 1,823,877 | -0.06(-0.06%) |
Mar 09, 2017 | 95.65 | 96.29 | 95.38 | 96.00 | 1,753,701 | +0.47(+0.50%) |
Mar 08, 2017 | 96.05 | 96.49 | 95.49 | 95.52 | 1,577,535 | +0.23(+0.24%) |
Mar 07, 2017 | 95.41 | 95.66 | 95.01 | 95.29 | 1,767,185 | -0.38(-0.40%) |
Mar 06, 2017 | 95.21 | 96.04 | 94.89 | 95.67 | 1,806,833 | +0.00(+0.00%) |
Mar 03, 2017 | 95.89 | 96.19 | 95.28 | 95.67 | 1,422,284 | -0.15(-0.15%) |
Mar 02, 2017 | 98.14 | 98.25 | 95.73 | 95.82 | 2,159,832 | -2.13(-2.17%) |