Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 87.74 | 88.43 | 87.58 | 88.32 | 3,677,877 | +0.72(+0.83%) |
May 30, 2017 | 87.32 | 87.71 | 86.74 | 87.60 | 2,003,933 | +0.16(+0.18%) |
May 26, 2017 | 87.34 | 87.60 | 87.06 | 87.44 | 2,224,413 | +0.16(+0.19%) |
May 25, 2017 | 86.51 | 87.51 | 86.30 | 87.28 | 2,123,991 | +1.02(+1.18%) |
May 24, 2017 | 85.84 | 86.33 | 85.79 | 86.26 | 2,251,849 | +0.39(+0.45%) |
May 23, 2017 | 85.73 | 85.88 | 85.46 | 85.87 | 1,621,436 | +0.07(+0.08%) |
May 22, 2017 | 84.96 | 85.90 | 84.93 | 85.80 | 2,335,741 | +0.72(+0.84%) |
May 19, 2017 | 84.84 | 85.34 | 84.45 | 85.08 | 3,234,592 | +0.23(+0.27%) |
May 18, 2017 | 83.82 | 85.11 | 83.51 | 84.85 | 2,546,901 | +0.91(+1.08%) |
May 17, 2017 | 84.29 | 84.62 | 83.89 | 83.95 | 3,248,414 | -0.88(-1.04%) |
May 16, 2017 | 84.89 | 85.21 | 84.68 | 84.83 | 2,565,377 | -0.11(-0.13%) |
May 15, 2017 | 83.70 | 85.02 | 83.48 | 84.94 | 3,899,187 | +1.10(+1.32%) |
May 12, 2017 | 83.32 | 83.95 | 83.04 | 83.83 | 2,268,716 | +0.61(+0.74%) |
May 11, 2017 | 83.28 | 83.34 | 82.71 | 83.22 | 3,510,934 | -0.15(-0.18%) |
May 10, 2017 | 83.66 | 84.12 | 82.69 | 83.37 | 3,384,502 | -0.39(-0.46%) |
May 09, 2017 | 83.37 | 84.06 | 82.97 | 83.76 | 3,042,779 | +0.33(+0.39%) |
May 08, 2017 | 85.84 | 85.97 | 83.19 | 83.43 | 5,563,392 | -2.23(-2.61%) |
May 05, 2017 | 85.71 | 85.87 | 85.10 | 85.66 | 2,154,384 | +0.16(+0.19%) |
May 04, 2017 | 84.82 | 85.52 | 84.20 | 85.50 | 3,915,371 | +1.37(+1.63%) |
May 03, 2017 | 85.37 | 85.95 | 82.39 | 84.13 | 7,343,943 | -5.61(-6.25%) |
May 02, 2017 | 89.89 | 90.10 | 89.38 | 89.73 | 2,612,650 | +0.03(+0.04%) |
May 01, 2017 | 89.98 | 90.08 | 89.37 | 89.70 | 1,629,837 | -0.45(-0.50%) |
Apr 28, 2017 | 90.61 | 90.83 | 89.98 | 90.15 | 1,867,188 | -0.58(-0.64%) |
Apr 27, 2017 | 90.81 | 91.17 | 90.29 | 90.73 | 1,744,688 | +0.26(+0.29%) |
Apr 26, 2017 | 90.17 | 90.72 | 89.99 | 90.47 | 1,658,767 | -0.13(-0.14%) |
Apr 25, 2017 | 90.78 | 89.80 | 90.60 | 1,514,363 | +0.75(+0.84%) | |
Apr 24, 2017 | 89.73 | 89.89 | 88.95 | 89.85 | 2,187,258 | +1.25(+1.41%) |
Apr 21, 2017 | 88.90 | 89.28 | 88.42 | 88.60 | 1,772,079 | -0.30(-0.34%) |
Apr 20, 2017 | 88.29 | 89.14 | 88.20 | 88.90 | 1,412,002 | +0.84(+0.95%) |
Apr 19, 2017 | 88.09 | 88.48 | 87.81 | 88.06 | 1,290,085 | +0.12(+0.14%) |
Apr 18, 2017 | 87.63 | 88.41 | 86.34 | 87.94 | 1,820,880 | +0.06(+0.07%) |
Apr 17, 2017 | 87.96 | 88.00 | 87.45 | 87.88 | 1,408,726 | +0.52(+0.59%) |
Apr 13, 2017 | 88.23 | 88.23 | 87.35 | 87.36 | 1,412,520 | -0.60(-0.68%) |
Apr 12, 2017 | 87.77 | 88.09 | 87.56 | 87.96 | 2,100,561 | -0.12(-0.14%) |
Apr 11, 2017 | 87.90 | 88.37 | 87.42 | 88.08 | 1,053,294 | -0.04(-0.05%) |
Apr 10, 2017 | 88.14 | 88.59 | 87.82 | 88.12 | 1,135,879 | -0.04(-0.05%) |
Apr 07, 2017 | 87.89 | 88.36 | 87.55 | 88.16 | 1,855,997 | +0.38(+0.43%) |
Apr 06, 2017 | 87.91 | 87.92 | 87.53 | 87.79 | 1,260,007 | -0.16(-0.18%) |
Apr 05, 2017 | 87.84 | 88.87 | 87.35 | 87.94 | 1,963,384 | +0.41(+0.47%) |
Apr 04, 2017 | 87.42 | 87.60 | 87.02 | 87.53 | 1,325,158 | +0.16(+0.18%) |
Apr 03, 2017 | 88.20 | 88.49 | 87.16 | 87.37 | 1,898,112 | -0.97(-1.09%) |
Mar 31, 2017 | 88.12 | 88.54 | 87.98 | 88.34 | 1,593,294 | +0.19(+0.22%) |
Mar 30, 2017 | 88.06 | 88.38 | 87.80 | 88.15 | 1,420,691 | +0.03(+0.04%) |
Mar 29, 2017 | 88.79 | 88.89 | 87.90 | 88.11 | 2,602,245 | -0.99(-1.11%) |
Mar 28, 2017 | 88.46 | 89.40 | 88.18 | 89.11 | 1,722,369 | +0.32(+0.36%) |
Mar 27, 2017 | 88.63 | 89.09 | 88.32 | 88.79 | 1,743,797 | -0.41(-0.45%) |
Mar 24, 2017 | 89.51 | 89.87 | 88.92 | 89.19 | 1,576,217 | -0.12(-0.14%) |
Mar 23, 2017 | 89.29 | 89.94 | 88.95 | 89.31 | 1,170,876 | -0.14(-0.15%) |
Mar 22, 2017 | 89.17 | 89.50 | 88.77 | 89.45 | 2,330,955 | +0.48(+0.54%) |
Mar 21, 2017 | 90.50 | 90.55 | 88.85 | 88.97 | 1,868,974 | -1.15(-1.27%) |
Mar 20, 2017 | 90.74 | 90.74 | 89.92 | 90.11 | 1,533,930 | -0.57(-0.63%) |
Mar 17, 2017 | 89.99 | 90.75 | 89.75 | 90.68 | 3,350,147 | +0.74(+0.82%) |
Mar 16, 2017 | 90.29 | 90.49 | 89.64 | 89.94 | 1,426,933 | -0.36(-0.40%) |
Mar 15, 2017 | 89.96 | 90.41 | 89.43 | 90.30 | 1,738,837 | +0.60(+0.67%) |
Mar 14, 2017 | 90.30 | 90.38 | 89.46 | 89.70 | 2,142,359 | -0.75(-0.83%) |
Mar 13, 2017 | 90.15 | 90.50 | 89.85 | 90.45 | 2,089,416 | +0.25(+0.28%) |
Mar 10, 2017 | 89.61 | 90.27 | 89.33 | 90.20 | 1,804,433 | +0.99(+1.11%) |
Mar 09, 2017 | 89.36 | 89.80 | 88.79 | 89.21 | 1,614,630 | -0.27(-0.30%) |
Mar 08, 2017 | 89.40 | 89.84 | 89.16 | 89.48 | 1,828,084 | +0.01(+0.01%) |
Mar 07, 2017 | 89.70 | 89.97 | 89.15 | 89.47 | 2,192,830 | -0.58(-0.65%) |
Mar 06, 2017 | 89.13 | 90.09 | 89.13 | 90.05 | 1,955,985 | +0.39(+0.43%) |
Mar 03, 2017 | 89.19 | 89.76 | 88.92 | 89.66 | 1,417,620 | +0.37(+0.41%) |
Mar 02, 2017 | 89.36 | 89.56 | 89.12 | 89.30 | 1,977,992 | -0.39(-0.44%) |