Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 87.74 | 88.43 | 87.57 | 88.31 | 3,678,097 | +0.72(+0.83%) |
May 30, 2017 | 87.31 | 87.70 | 86.73 | 87.59 | 2,004,052 | +0.16(+0.18%) |
May 26, 2017 | 87.33 | 87.59 | 87.06 | 87.43 | 2,224,546 | +0.16(+0.19%) |
May 25, 2017 | 86.50 | 87.50 | 86.30 | 87.27 | 2,124,117 | +1.02(+1.18%) |
May 24, 2017 | 85.83 | 86.32 | 85.78 | 86.25 | 2,251,983 | +0.39(+0.45%) |
May 23, 2017 | 85.73 | 85.87 | 85.46 | 85.86 | 1,621,533 | +0.07(+0.08%) |
May 22, 2017 | 84.96 | 85.89 | 84.92 | 85.80 | 2,335,880 | +0.72(+0.84%) |
May 19, 2017 | 84.84 | 85.34 | 84.45 | 85.08 | 3,234,784 | +0.23(+0.27%) |
May 18, 2017 | 83.81 | 85.11 | 83.51 | 84.85 | 2,547,053 | +0.91(+1.08%) |
May 17, 2017 | 84.29 | 84.61 | 83.88 | 83.94 | 3,248,607 | -0.88(-1.04%) |
May 16, 2017 | 84.88 | 85.20 | 84.67 | 84.82 | 2,565,530 | -0.11(-0.13%) |
May 15, 2017 | 83.69 | 85.01 | 83.48 | 84.93 | 3,899,420 | +1.10(+1.32%) |
May 12, 2017 | 83.31 | 83.94 | 83.03 | 83.83 | 2,268,851 | +0.61(+0.74%) |
May 11, 2017 | 83.28 | 83.34 | 82.71 | 83.22 | 3,511,143 | -0.15(-0.18%) |
May 10, 2017 | 83.66 | 84.11 | 82.69 | 83.36 | 3,384,704 | -0.39(-0.46%) |
May 09, 2017 | 83.36 | 84.05 | 82.97 | 83.75 | 3,042,960 | +0.33(+0.39%) |
May 08, 2017 | 85.84 | 85.97 | 83.18 | 83.42 | 5,563,724 | -2.23(-2.61%) |
May 05, 2017 | 85.71 | 85.86 | 85.10 | 85.66 | 2,154,512 | +0.16(+0.19%) |
May 04, 2017 | 84.81 | 85.52 | 84.19 | 85.49 | 3,915,604 | +1.37(+1.63%) |
May 03, 2017 | 85.36 | 85.94 | 82.39 | 84.12 | 7,344,381 | -5.61(-6.25%) |
May 02, 2017 | 89.88 | 90.09 | 89.38 | 89.73 | 2,612,805 | +0.03(+0.04%) |
May 01, 2017 | 89.97 | 90.07 | 89.37 | 89.70 | 1,629,935 | -0.45(-0.50%) |
Apr 28, 2017 | 90.61 | 90.83 | 89.97 | 90.14 | 1,867,299 | -0.58(-0.64%) |
Apr 27, 2017 | 90.81 | 91.17 | 90.28 | 90.72 | 1,744,792 | +0.26(+0.29%) |
Apr 26, 2017 | 90.16 | 90.71 | 89.99 | 90.46 | 1,658,866 | -0.13(-0.14%) |
Apr 25, 2017 | 90.77 | 89.80 | 90.59 | 1,514,453 | +0.75(+0.84%) | |
Apr 24, 2017 | 89.72 | 89.88 | 88.94 | 89.84 | 2,187,388 | +1.25(+1.41%) |
Apr 21, 2017 | 88.89 | 89.27 | 88.42 | 88.59 | 1,772,184 | -0.30(-0.34%) |
Apr 20, 2017 | 88.29 | 89.13 | 88.19 | 88.89 | 1,412,086 | +0.84(+0.95%) |
Apr 19, 2017 | 88.08 | 88.48 | 87.81 | 88.06 | 1,290,162 | +0.12(+0.14%) |
Apr 18, 2017 | 87.62 | 88.40 | 86.34 | 87.94 | 1,820,989 | +0.06(+0.07%) |
Apr 17, 2017 | 87.95 | 88.00 | 87.44 | 87.87 | 1,408,810 | +0.52(+0.59%) |
Apr 13, 2017 | 88.22 | 88.22 | 87.34 | 87.36 | 1,412,604 | -0.60(-0.68%) |
Apr 12, 2017 | 87.76 | 88.08 | 87.56 | 87.95 | 2,100,686 | -0.12(-0.14%) |
Apr 11, 2017 | 87.89 | 88.37 | 87.42 | 88.07 | 1,053,357 | -0.04(-0.05%) |
Apr 10, 2017 | 88.13 | 88.58 | 87.81 | 88.12 | 1,135,947 | -0.04(-0.05%) |
Apr 07, 2017 | 87.88 | 88.36 | 87.55 | 88.16 | 1,856,108 | +0.38(+0.43%) |
Apr 06, 2017 | 87.90 | 87.92 | 87.52 | 87.78 | 1,260,082 | -0.16(-0.18%) |
Apr 05, 2017 | 87.83 | 88.87 | 87.34 | 87.94 | 1,963,501 | +0.41(+0.47%) |
Apr 04, 2017 | 87.42 | 87.59 | 87.01 | 87.52 | 1,325,237 | +0.16(+0.18%) |
Apr 03, 2017 | 88.19 | 88.49 | 87.15 | 87.37 | 1,898,226 | -0.97(-1.09%) |
Mar 31, 2017 | 88.12 | 88.53 | 87.98 | 88.33 | 1,593,389 | +0.19(+0.22%) |
Mar 30, 2017 | 88.06 | 88.38 | 87.80 | 88.14 | 1,420,775 | +0.03(+0.04%) |
Mar 29, 2017 | 88.78 | 88.88 | 87.89 | 88.11 | 2,602,400 | -0.99(-1.11%) |
Mar 28, 2017 | 88.45 | 89.39 | 88.18 | 89.10 | 1,722,472 | +0.32(+0.36%) |
Mar 27, 2017 | 88.63 | 89.08 | 88.31 | 88.78 | 1,743,901 | -0.41(-0.45%) |
Mar 24, 2017 | 89.51 | 89.87 | 88.91 | 89.19 | 1,576,311 | -0.12(-0.14%) |
Mar 23, 2017 | 89.28 | 89.93 | 88.94 | 89.31 | 1,170,946 | -0.14(-0.15%) |
Mar 22, 2017 | 89.16 | 89.50 | 88.76 | 89.44 | 2,331,094 | +0.48(+0.54%) |
Mar 21, 2017 | 90.50 | 90.55 | 88.85 | 88.96 | 1,869,086 | -1.15(-1.27%) |
Mar 20, 2017 | 90.73 | 90.74 | 89.91 | 90.11 | 1,534,022 | -0.57(-0.63%) |
Mar 17, 2017 | 89.99 | 90.75 | 89.75 | 90.68 | 3,350,347 | +0.74(+0.82%) |
Mar 16, 2017 | 90.28 | 90.49 | 89.63 | 89.94 | 1,427,018 | -0.36(-0.40%) |
Mar 15, 2017 | 89.95 | 90.40 | 89.42 | 90.30 | 1,738,941 | +0.60(+0.67%) |
Mar 14, 2017 | 90.29 | 90.38 | 89.45 | 89.70 | 2,142,486 | -0.75(-0.83%) |
Mar 13, 2017 | 90.14 | 90.50 | 89.84 | 90.45 | 2,089,541 | +0.25(+0.28%) |
Mar 10, 2017 | 89.61 | 90.26 | 89.32 | 90.20 | 1,804,541 | +0.99(+1.11%) |
Mar 09, 2017 | 89.35 | 89.79 | 88.79 | 89.20 | 1,614,726 | -0.27(-0.30%) |
Mar 08, 2017 | 89.39 | 89.83 | 89.15 | 89.47 | 1,828,193 | +0.01(+0.01%) |
Mar 07, 2017 | 89.69 | 89.96 | 89.14 | 89.46 | 2,192,960 | -0.58(-0.65%) |
Mar 06, 2017 | 89.13 | 90.09 | 89.13 | 90.05 | 1,956,102 | +0.39(+0.43%) |
Mar 03, 2017 | 89.19 | 89.75 | 88.91 | 89.66 | 1,417,705 | +0.37(+0.41%) |
Mar 02, 2017 | 89.35 | 89.55 | 89.11 | 89.29 | 1,978,110 | -0.39(-0.44%) |