Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 91.20 | 91.43 | 89.96 | 90.15 | 276,277 | -1.71(-1.86%) |
May 30, 2017 | 92.16 | 92.22 | 91.55 | 91.87 | 183,089 | -0.90(-0.97%) |
May 26, 2017 | 92.35 | 92.96 | 92.11 | 92.77 | 108,352 | +0.89(+0.97%) |
May 25, 2017 | 93.55 | 93.87 | 91.71 | 91.88 | 329,720 | -1.18(-1.26%) |
May 24, 2017 | 93.74 | 93.74 | 92.74 | 93.06 | 224,492 | -0.40(-0.43%) |
May 23, 2017 | 94.05 | 94.45 | 93.34 | 93.46 | 206,350 | -0.72(-0.76%) |
May 22, 2017 | 94.43 | 94.68 | 94.07 | 94.18 | 91,916 | -0.46(-0.49%) |
May 19, 2017 | 93.90 | 94.86 | 93.71 | 94.64 | 160,263 | +0.96(+1.02%) |
May 18, 2017 | 92.78 | 94.12 | 92.78 | 93.68 | 113,498 | +0.50(+0.53%) |
May 17, 2017 | 94.52 | 94.55 | 93.01 | 93.18 | 164,907 | -1.22(-1.29%) |
May 16, 2017 | 94.65 | 95.46 | 94.26 | 94.40 | 130,645 | -0.09(-0.09%) |
May 15, 2017 | 94.78 | 94.89 | 94.33 | 94.49 | 128,909 | +1.26(+1.35%) |
May 12, 2017 | 92.96 | 93.54 | 92.86 | 93.23 | 92,935 | +0.92(+1.00%) |
May 11, 2017 | 92.37 | 92.57 | 92.03 | 92.31 | 62,621 | -0.08(-0.09%) |
May 10, 2017 | 91.76 | 92.68 | 91.58 | 92.39 | 93,537 | +0.98(+1.08%) |
May 09, 2017 | 91.29 | 91.94 | 91.15 | 91.41 | 110,600 | +0.26(+0.29%) |
May 08, 2017 | 91.30 | 91.35 | 90.64 | 91.15 | 104,010 | -0.66(-0.71%) |
May 05, 2017 | 90.33 | 91.88 | 90.17 | 91.80 | 188,228 | +1.62(+1.80%) |
May 04, 2017 | 91.54 | 91.54 | 90.03 | 90.18 | 158,339 | -1.31(-1.43%) |
May 03, 2017 | 91.86 | 92.04 | 91.18 | 91.49 | 96,103 | -0.06(-0.06%) |
May 02, 2017 | 92.45 | 92.45 | 91.47 | 91.55 | 108,605 | -1.51(-1.62%) |
May 01, 2017 | 93.27 | 93.48 | 92.92 | 93.06 | 79,065 | +0.19(+0.21%) |
Apr 28, 2017 | 92.90 | 93.68 | 92.74 | 92.86 | 144,738 | +1.32(+1.44%) |
Apr 27, 2017 | 92.74 | 92.74 | 90.75 | 91.55 | 124,871 | -0.97(-1.05%) |
Apr 26, 2017 | 92.94 | 93.42 | 92.47 | 92.51 | 126,680 | -0.58(-0.62%) |
Apr 25, 2017 | 93.46 | 93.46 | 92.78 | 93.09 | 166,670 | +0.53(+0.57%) |
Apr 24, 2017 | 93.52 | 93.52 | 92.56 | 92.56 | 116,236 | +0.16(+0.17%) |
Apr 21, 2017 | 92.70 | 93.02 | 92.19 | 92.40 | 110,477 | -0.50(-0.53%) |
Apr 20, 2017 | 93.42 | 93.50 | 92.82 | 92.90 | 160,595 | +0.44(+0.48%) |
Apr 19, 2017 | 94.46 | 94.46 | 92.31 | 92.46 | 136,413 | -1.69(-1.80%) |
Apr 18, 2017 | 94.55 | 95.02 | 94.10 | 94.15 | 118,361 | -2.31(-2.40%) |
Apr 17, 2017 | 96.03 | 96.55 | 96.01 | 96.46 | 69,934 | +0.58(+0.61%) |
Apr 13, 2017 | 96.55 | 97.13 | 95.81 | 95.88 | 77,965 | -0.62(-0.64%) |
Apr 12, 2017 | 96.63 | 96.85 | 95.99 | 96.49 | 91,425 | +0.08(+0.08%) |
Apr 11, 2017 | 97.06 | 97.08 | 95.55 | 96.41 | 187,464 | -1.15(-1.18%) |
Apr 10, 2017 | 97.50 | 97.79 | 97.22 | 97.57 | 183,819 | -0.33(-0.33%) |
Apr 07, 2017 | 97.56 | 98.53 | 97.29 | 97.89 | 126,427 | +0.72(+0.74%) |
Apr 06, 2017 | 97.94 | 97.94 | 96.84 | 97.17 | 113,591 | +0.30(+0.31%) |
Apr 05, 2017 | 97.97 | 98.13 | 96.68 | 96.88 | 146,638 | -0.22(-0.23%) |
Apr 04, 2017 | 95.77 | 97.13 | 95.77 | 97.10 | 87,223 | +0.81(+0.84%) |
Apr 03, 2017 | 95.74 | 96.29 | 95.18 | 96.29 | 83,572 | +0.51(+0.53%) |
Mar 31, 2017 | 96.06 | 96.29 | 95.64 | 95.78 | 115,395 | -0.55(-0.57%) |
Mar 30, 2017 | 96.52 | 97.11 | 96.23 | 96.33 | 101,560 | -0.85(-0.87%) |
Mar 29, 2017 | 96.31 | 97.23 | 96.20 | 97.18 | 150,911 | +0.56(+0.58%) |
Mar 28, 2017 | 96.37 | 97.13 | 95.78 | 96.62 | 147,391 | +0.31(+0.32%) |
Mar 27, 2017 | 95.06 | 96.33 | 94.86 | 96.31 | 115,091 | +0.62(+0.65%) |
Mar 24, 2017 | 96.74 | 96.74 | 95.52 | 95.69 | 271,310 | +0.54(+0.57%) |
Mar 23, 2017 | 92.31 | 95.67 | 92.31 | 95.14 | 413,320 | +2.85(+3.09%) |
Mar 22, 2017 | 91.84 | 92.90 | 91.57 | 92.29 | 107,385 | +0.26(+0.29%) |
Mar 21, 2017 | 94.01 | 94.02 | 91.94 | 92.03 | 186,347 | -2.20(-2.33%) |
Mar 20, 2017 | 93.40 | 94.31 | 93.37 | 94.22 | 136,652 | +0.27(+0.29%) |
Mar 17, 2017 | 93.86 | 94.28 | 93.65 | 93.95 | 141,939 | +0.36(+0.38%) |
Mar 16, 2017 | 93.61 | 93.94 | 93.26 | 93.59 | 155,671 | +1.13(+1.22%) |
Mar 15, 2017 | 91.15 | 92.81 | 90.66 | 92.46 | 141,843 | +1.92(+2.12%) |
Mar 14, 2017 | 91.37 | 91.37 | 90.31 | 90.55 | 172,719 | -1.47(-1.60%) |
Mar 13, 2017 | 91.83 | 92.34 | 91.61 | 92.02 | 138,505 | +1.16(+1.28%) |
Mar 10, 2017 | 91.54 | 91.54 | 90.71 | 90.86 | 271,418 | -0.19(-0.21%) |
Mar 09, 2017 | 90.78 | 91.18 | 89.80 | 91.05 | 196,881 | +0.02(+0.03%) |
Mar 08, 2017 | 93.47 | 93.47 | 90.87 | 91.03 | 247,865 | -2.96(-3.15%) |
Mar 07, 2017 | 93.94 | 94.38 | 93.63 | 93.98 | 248,040 | -0.06(-0.06%) |
Mar 06, 2017 | 94.36 | 94.42 | 93.80 | 94.04 | 117,068 | -0.51(-0.54%) |
Mar 03, 2017 | 94.06 | 94.94 | 93.92 | 94.55 | 92,585 | +0.95(+1.02%) |
Mar 02, 2017 | 94.18 | 94.43 | 93.60 | 93.60 | 190,830 | -1.52(-1.60%) |