Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 90.79 | 90.79 | 89.90 | 90.16 | 892,786 | -0.48(-0.53%) |
May 30, 2017 | 90.15 | 90.81 | 89.92 | 90.64 | 939,874 | +0.50(+0.55%) |
May 26, 2017 | 90.57 | 90.67 | 89.88 | 90.14 | 824,217 | -0.53(-0.58%) |
May 25, 2017 | 90.39 | 90.89 | 89.93 | 90.67 | 684,095 | +0.57(+0.63%) |
May 24, 2017 | 89.39 | 90.44 | 89.14 | 90.10 | 405,787 | +1.05(+1.18%) |
May 23, 2017 | 89.94 | 90.17 | 89.01 | 89.05 | 399,976 | -0.88(-0.98%) |
May 22, 2017 | 89.41 | 90.74 | 89.33 | 89.93 | 1,102,919 | +0.74(+0.83%) |
May 19, 2017 | 88.71 | 89.89 | 88.12 | 89.19 | 737,773 | +0.64(+0.72%) |
May 18, 2017 | 88.16 | 88.85 | 87.55 | 88.55 | 944,512 | +0.48(+0.55%) |
May 17, 2017 | 89.00 | 89.65 | 88.03 | 88.07 | 793,518 | -1.86(-2.07%) |
May 16, 2017 | 90.19 | 90.51 | 89.69 | 89.93 | 899,475 | -0.18(-0.20%) |
May 15, 2017 | 89.20 | 90.29 | 88.85 | 90.11 | 895,984 | +1.00(+1.12%) |
May 12, 2017 | 89.30 | 89.63 | 88.92 | 89.11 | 461,641 | -0.31(-0.35%) |
May 11, 2017 | 90.15 | 90.46 | 89.39 | 89.42 | 600,827 | -1.13(-1.25%) |
May 10, 2017 | 89.08 | 90.58 | 88.61 | 90.55 | 1,390,014 | +1.55(+1.74%) |
May 09, 2017 | 89.34 | 89.61 | 88.81 | 89.00 | 879,648 | -0.22(-0.25%) |
May 08, 2017 | 89.63 | 89.70 | 88.96 | 89.22 | 744,989 | -0.38(-0.42%) |
May 05, 2017 | 90.65 | 90.65 | 89.39 | 89.60 | 854,439 | -0.96(-1.06%) |
May 04, 2017 | 90.60 | 90.87 | 90.30 | 90.56 | 676,117 | +0.06(+0.07%) |
May 03, 2017 | 90.81 | 90.81 | 90.10 | 90.50 | 832,003 | -0.34(-0.37%) |
May 02, 2017 | 89.87 | 91.20 | 89.86 | 90.84 | 1,049,742 | +1.10(+1.23%) |
May 01, 2017 | 89.20 | 89.98 | 88.83 | 89.74 | 839,367 | +0.82(+0.92%) |
Apr 28, 2017 | 91.00 | 91.80 | 88.18 | 88.92 | 1,581,656 | +0.39(+0.44%) |
Apr 27, 2017 | 88.83 | 89.10 | 88.08 | 88.53 | 981,234 | -0.31(-0.35%) |
Apr 26, 2017 | 89.30 | 89.71 | 88.78 | 88.84 | 617,787 | -0.44(-0.49%) |
Apr 25, 2017 | 88.77 | 89.49 | 88.57 | 89.28 | 648,514 | +0.78(+0.88%) |
Apr 24, 2017 | 89.27 | 89.35 | 88.22 | 88.50 | 978,449 | +0.05(+0.06%) |
Apr 21, 2017 | 88.64 | 89.07 | 88.35 | 88.45 | 918,267 | -0.26(-0.29%) |
Apr 20, 2017 | 89.27 | 89.30 | 88.10 | 88.71 | 724,283 | -0.11(-0.12%) |
Apr 19, 2017 | 88.57 | 89.89 | 88.53 | 88.82 | 1,137,291 | +0.40(+0.45%) |
Apr 18, 2017 | 88.71 | 89.13 | 88.29 | 88.42 | 489,692 | -0.42(-0.47%) |
Apr 17, 2017 | 88.03 | 89.04 | 88.03 | 88.84 | 436,223 | +1.16(+1.32%) |
Apr 13, 2017 | 87.91 | 88.72 | 87.43 | 87.68 | 926,891 | -0.26(-0.30%) |
Apr 12, 2017 | 88.93 | 88.93 | 87.85 | 87.94 | 700,334 | +0.03(+0.03%) |
Apr 11, 2017 | 87.02 | 88.23 | 87.02 | 87.91 | 746,265 | +0.80(+0.92%) |
Apr 10, 2017 | 87.61 | 88.04 | 87.08 | 87.11 | 661,433 | -0.15(-0.17%) |
Apr 07, 2017 | 87.24 | 87.47 | 87.06 | 87.26 | 614,539 | +0.00(+0.00%) |
Apr 06, 2017 | 87.98 | 87.98 | 87.06 | 87.26 | 614,515 | -0.41(-0.47%) |
Apr 05, 2017 | 87.58 | 88.76 | 87.52 | 87.67 | 966,423 | +0.37(+0.42%) |
Apr 04, 2017 | 87.57 | 87.97 | 87.08 | 87.30 | 935,205 | -0.33(-0.38%) |
Apr 03, 2017 | 87.49 | 88.10 | 87.01 | 87.63 | 729,994 | +0.52(+0.60%) |
Mar 31, 2017 | 86.87 | 87.35 | 86.74 | 87.11 | 621,714 | -0.08(-0.09%) |
Mar 30, 2017 | 86.99 | 87.66 | 86.97 | 87.19 | 400,248 | +0.01(+0.01%) |
Mar 29, 2017 | 86.64 | 87.20 | 86.26 | 87.18 | 707,259 | +0.31(+0.36%) |
Mar 28, 2017 | 86.88 | 87.27 | 86.34 | 86.87 | 517,469 | -0.10(-0.11%) |
Mar 27, 2017 | 86.39 | 87.30 | 86.16 | 86.97 | 440,569 | -0.22(-0.25%) |
Mar 24, 2017 | 87.45 | 88.08 | 86.92 | 87.19 | 950,930 | -0.20(-0.23%) |
Mar 23, 2017 | 86.79 | 87.45 | 86.79 | 87.39 | 638,945 | +0.45(+0.52%) |
Mar 22, 2017 | 86.66 | 87.16 | 86.17 | 86.94 | 615,678 | +0.50(+0.58%) |
Mar 21, 2017 | 86.94 | 87.41 | 86.21 | 86.44 | 1,037,713 | -0.13(-0.15%) |
Mar 20, 2017 | 86.41 | 86.79 | 86.20 | 86.57 | 507,220 | +0.32(+0.37%) |
Mar 17, 2017 | 87.51 | 87.58 | 86.23 | 86.25 | 1,301,057 | -1.19(-1.36%) |
Mar 16, 2017 | 87.04 | 87.58 | 86.99 | 87.44 | 606,126 | +0.49(+0.56%) |
Mar 15, 2017 | 86.34 | 87.17 | 85.84 | 86.95 | 740,722 | +0.82(+0.95%) |
Mar 14, 2017 | 85.89 | 86.49 | 85.64 | 86.13 | 886,134 | -0.21(-0.24%) |
Mar 13, 2017 | 85.62 | 86.47 | 85.62 | 86.34 | 978,582 | +0.86(+1.01%) |
Mar 10, 2017 | 85.01 | 85.53 | 84.89 | 85.48 | 1,181,794 | +0.63(+0.74%) |
Mar 09, 2017 | 84.95 | 85.50 | 84.65 | 84.85 | 1,086,345 | -0.04(-0.05%) |
Mar 08, 2017 | 83.94 | 85.57 | 83.64 | 84.89 | 1,034,678 | +1.23(+1.47%) |
Mar 07, 2017 | 83.92 | 84.36 | 83.59 | 83.66 | 664,552 | -0.49(-0.58%) |
Mar 06, 2017 | 83.81 | 84.52 | 83.44 | 84.15 | 868,425 | +0.11(+0.13%) |
Mar 03, 2017 | 83.60 | 84.13 | 83.37 | 84.04 | 620,870 | +0.42(+0.50%) |
Mar 02, 2017 | 83.84 | 84.25 | 82.56 | 83.62 | 674,096 | -0.50(-0.59%) |