Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 93.38 | 94.44 | 93.04 | 93.72 | 642,489 | +0.72(+0.78%) |
May 30, 2017 | 93.22 | 93.87 | 92.95 | 92.99 | 582,136 | -0.07(-0.08%) |
May 26, 2017 | 91.25 | 93.73 | 91.25 | 93.06 | 1,088,907 | +1.50(+1.64%) |
May 25, 2017 | 92.19 | 92.50 | 90.96 | 91.56 | 703,313 | -0.21(-0.23%) |
May 24, 2017 | 88.57 | 92.51 | 88.47 | 91.77 | 1,374,945 | +3.48(+3.94%) |
May 23, 2017 | 90.13 | 90.29 | 88.12 | 88.29 | 851,600 | -1.53(-1.71%) |
May 22, 2017 | 91.21 | 92.38 | 89.16 | 89.83 | 1,037,832 | -1.34(-1.47%) |
May 19, 2017 | 90.94 | 91.78 | 90.15 | 91.17 | 1,593,854 | +0.05(+0.06%) |
May 18, 2017 | 92.07 | 94.15 | 90.83 | 91.11 | 2,413,222 | -3.20(-3.39%) |
May 17, 2017 | 97.87 | 98.98 | 92.20 | 94.31 | 6,659,961 | +5.06(+5.67%) |
May 16, 2017 | 87.89 | 89.34 | 87.08 | 89.25 | 2,446,077 | +2.04(+2.34%) |
May 15, 2017 | 87.86 | 88.01 | 86.86 | 87.21 | 1,406,844 | -0.65(-0.74%) |
May 12, 2017 | 89.10 | 89.35 | 87.48 | 87.86 | 1,407,235 | -1.73(-1.93%) |
May 11, 2017 | 90.09 | 90.13 | 88.95 | 89.58 | 898,735 | -0.96(-1.06%) |
May 10, 2017 | 89.49 | 91.28 | 89.37 | 90.55 | 828,672 | +0.63(+0.70%) |
May 09, 2017 | 90.97 | 91.23 | 89.39 | 89.91 | 999,984 | -1.58(-1.72%) |
May 08, 2017 | 92.77 | 92.85 | 91.35 | 91.49 | 299,935 | -1.31(-1.41%) |
May 05, 2017 | 91.89 | 93.09 | 91.47 | 92.80 | 503,697 | +1.04(+1.14%) |
May 04, 2017 | 90.66 | 91.80 | 90.16 | 91.75 | 506,225 | +0.91(+1.00%) |
May 03, 2017 | 90.58 | 91.05 | 90.02 | 90.84 | 629,615 | +0.11(+0.12%) |
May 02, 2017 | 89.68 | 90.81 | 89.55 | 90.74 | 380,905 | +1.27(+1.42%) |
May 01, 2017 | 89.49 | 89.83 | 88.85 | 89.47 | 372,110 | +0.15(+0.17%) |
Apr 28, 2017 | 90.25 | 90.30 | 88.90 | 89.32 | 460,309 | -0.77(-0.86%) |
Apr 27, 2017 | 89.07 | 90.39 | 88.91 | 90.09 | 566,063 | +1.15(+1.29%) |
Apr 26, 2017 | 89.34 | 89.93 | 88.83 | 88.94 | 720,200 | -0.23(-0.26%) |
Apr 25, 2017 | 90.06 | 88.85 | 89.17 | 587,316 | +0.19(+0.22%) | |
Apr 24, 2017 | 89.26 | 89.54 | 88.30 | 88.98 | 659,582 | +0.44(+0.49%) |
Apr 21, 2017 | 88.29 | 89.17 | 87.62 | 88.54 | 915,741 | +0.39(+0.44%) |
Apr 20, 2017 | 86.89 | 88.34 | 86.89 | 88.15 | 608,001 | +1.85(+2.14%) |
Apr 19, 2017 | 85.98 | 86.88 | 85.92 | 86.31 | 501,771 | +0.46(+0.53%) |
Apr 18, 2017 | 86.27 | 86.43 | 85.32 | 85.85 | 454,020 | -0.53(-0.61%) |
Apr 17, 2017 | 86.94 | 87.57 | 85.60 | 86.38 | 782,209 | -0.20(-0.23%) |
Apr 13, 2017 | 87.77 | 89.35 | 86.36 | 86.58 | 622,290 | -1.18(-1.35%) |
Apr 12, 2017 | 89.46 | 89.46 | 87.44 | 87.76 | 739,598 | -1.83(-2.04%) |
Apr 11, 2017 | 88.43 | 89.59 | 88.15 | 89.59 | 532,824 | +1.16(+1.32%) |
Apr 10, 2017 | 88.34 | 89.19 | 88.34 | 88.43 | 592,397 | -1.05(-1.17%) |
Apr 07, 2017 | 89.10 | 89.63 | 88.91 | 89.48 | 365,045 | +0.13(+0.15%) |
Apr 06, 2017 | 89.28 | 89.60 | 88.62 | 89.35 | 359,390 | +0.28(+0.31%) |
Apr 05, 2017 | 89.52 | 90.34 | 88.94 | 89.07 | 632,368 | -0.03(-0.04%) |
Apr 04, 2017 | 89.00 | 89.68 | 88.82 | 89.10 | 620,049 | -0.15(-0.17%) |
Apr 03, 2017 | 89.30 | 89.77 | 88.29 | 89.25 | 465,173 | +0.15(+0.17%) |
Mar 31, 2017 | 88.98 | 89.53 | 88.92 | 89.10 | 412,422 | -0.07(-0.08%) |
Mar 30, 2017 | 88.50 | 89.19 | 88.41 | 89.17 | 291,428 | +0.68(+0.77%) |
Mar 29, 2017 | 87.46 | 88.65 | 87.46 | 88.49 | 511,459 | +0.75(+0.86%) |
Mar 28, 2017 | 86.67 | 87.94 | 86.54 | 87.73 | 464,171 | +1.06(+1.22%) |
Mar 27, 2017 | 87.04 | 87.37 | 86.10 | 86.67 | 872,680 | -1.08(-1.23%) |
Mar 24, 2017 | 87.46 | 87.94 | 87.06 | 87.75 | 506,042 | +0.57(+0.65%) |
Mar 23, 2017 | 86.71 | 87.70 | 86.41 | 87.18 | 735,963 | +0.39(+0.45%) |
Mar 22, 2017 | 86.69 | 87.15 | 86.04 | 86.79 | 987,302 | +0.09(+0.10%) |
Mar 21, 2017 | 87.58 | 88.33 | 86.57 | 86.70 | 848,197 | -0.49(-0.56%) |
Mar 20, 2017 | 87.14 | 87.53 | 86.45 | 87.19 | 621,805 | -0.15(-0.17%) |
Mar 17, 2017 | 87.42 | 88.07 | 87.16 | 87.34 | 983,399 | -0.16(-0.18%) |
Mar 16, 2017 | 86.74 | 88.78 | 86.74 | 87.50 | 1,130,302 | +0.86(+0.99%) |
Mar 15, 2017 | 85.57 | 87.28 | 85.10 | 86.64 | 789,639 | +1.20(+1.40%) |
Mar 14, 2017 | 85.53 | 86.17 | 84.88 | 85.44 | 856,617 | -0.10(-0.11%) |
Mar 13, 2017 | 85.25 | 85.72 | 84.94 | 85.53 | 749,506 | +0.43(+0.50%) |
Mar 10, 2017 | 84.11 | 85.35 | 84.10 | 85.11 | 1,011,470 | +1.11(+1.32%) |
Mar 09, 2017 | 83.81 | 84.55 | 83.65 | 83.99 | 670,709 | -0.08(-0.09%) |
Mar 08, 2017 | 84.09 | 84.48 | 83.52 | 84.07 | 815,865 | +0.32(+0.39%) |
Mar 07, 2017 | 84.12 | 85.04 | 83.70 | 83.75 | 988,149 | -0.44(-0.52%) |
Mar 06, 2017 | 83.67 | 84.66 | 83.52 | 84.19 | 981,109 | +0.52(+0.62%) |
Mar 03, 2017 | 83.35 | 84.83 | 83.35 | 83.67 | 1,443,187 | +0.28(+0.34%) |
Mar 02, 2017 | 81.65 | 83.71 | 81.64 | 83.39 | 1,162,478 | +1.34(+1.64%) |