Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 93.30 | 94.03 | 93.30 | 93.92 | 1,010,634 | +0.76(+0.82%) |
May 30, 2017 | 93.21 | 93.92 | 93.04 | 93.16 | 712,237 | -0.08(-0.08%) |
May 26, 2017 | 93.48 | 93.78 | 93.05 | 93.23 | 663,934 | -0.14(-0.15%) |
May 25, 2017 | 92.17 | 93.70 | 91.96 | 93.37 | 785,882 | +1.38(+1.50%) |
May 24, 2017 | 91.97 | 92.27 | 91.62 | 91.99 | 818,737 | +0.03(+0.03%) |
May 23, 2017 | 92.16 | 92.30 | 91.76 | 91.97 | 568,540 | -0.03(-0.04%) |
May 22, 2017 | 91.56 | 92.24 | 91.35 | 92.00 | 713,955 | +0.57(+0.62%) |
May 19, 2017 | 91.40 | 91.67 | 90.90 | 91.43 | 953,505 | +0.21(+0.23%) |
May 18, 2017 | 90.83 | 91.74 | 90.35 | 91.22 | 1,016,694 | +0.46(+0.50%) |
May 17, 2017 | 91.86 | 91.65 | 90.72 | 90.76 | 1,064,026 | -1.10(-1.19%) |
May 16, 2017 | 92.79 | 92.82 | 91.57 | 91.86 | 1,000,314 | -1.04(-1.12%) |
May 15, 2017 | 91.96 | 93.12 | 91.84 | 92.90 | 1,209,261 | +0.97(+1.05%) |
May 12, 2017 | 92.53 | 92.63 | 91.63 | 91.93 | 1,074,650 | -0.81(-0.88%) |
May 11, 2017 | 92.97 | 93.43 | 92.55 | 92.74 | 1,356,441 | -0.38(-0.41%) |
May 10, 2017 | 92.39 | 93.23 | 92.30 | 93.12 | 824,649 | +0.49(+0.53%) |
May 09, 2017 | 92.52 | 92.92 | 92.22 | 92.63 | 1,187,021 | +0.08(+0.08%) |
May 08, 2017 | 92.54 | 93.25 | 92.30 | 92.55 | 814,373 | +0.09(+0.09%) |
May 05, 2017 | 92.76 | 92.86 | 92.25 | 92.47 | 1,013,609 | -0.11(-0.12%) |
May 04, 2017 | 92.38 | 92.93 | 92.08 | 92.58 | 1,089,570 | +0.41(+0.45%) |
May 03, 2017 | 92.20 | 92.44 | 91.67 | 92.16 | 1,609,754 | -0.05(-0.06%) |
May 02, 2017 | 92.16 | 92.58 | 91.72 | 92.22 | 1,141,547 | +0.46(+0.50%) |
May 01, 2017 | 91.30 | 92.09 | 91.00 | 91.76 | 851,746 | +0.66(+0.72%) |
Apr 28, 2017 | 91.31 | 91.78 | 90.95 | 91.10 | 1,088,968 | -0.26(-0.28%) |
Apr 27, 2017 | 91.51 | 92.03 | 91.20 | 91.36 | 1,026,814 | +0.04(+0.05%) |
Apr 26, 2017 | 91.63 | 92.03 | 90.94 | 91.32 | 1,420,401 | -0.09(-0.10%) |
Apr 25, 2017 | 89.44 | 91.52 | 89.06 | 91.41 | 2,126,370 | +1.54(+1.71%) |
Apr 24, 2017 | 89.68 | 90.25 | 89.25 | 89.88 | 1,944,713 | +0.68(+0.76%) |
Apr 21, 2017 | 89.97 | 90.88 | 89.09 | 89.19 | 2,561,856 | -0.63(-0.70%) |
Apr 20, 2017 | 86.06 | 89.94 | 85.68 | 89.82 | 3,856,611 | +5.11(+6.03%) |
Apr 19, 2017 | 84.19 | 84.76 | 84.14 | 84.71 | 985,352 | +0.86(+1.03%) |
Apr 18, 2017 | 84.14 | 84.27 | 83.68 | 83.85 | 1,047,341 | -0.57(-0.68%) |
Apr 17, 2017 | 84.09 | 84.45 | 83.91 | 84.42 | 905,281 | +0.45(+0.53%) |
Apr 13, 2017 | 84.61 | 84.65 | 83.88 | 83.97 | 716,881 | -0.75(-0.89%) |
Apr 12, 2017 | 84.96 | 85.01 | 84.31 | 84.72 | 496,057 | -0.09(-0.11%) |
Apr 11, 2017 | 84.58 | 84.87 | 84.03 | 84.82 | 518,413 | +0.02(+0.02%) |
Apr 10, 2017 | 84.48 | 85.01 | 84.06 | 84.80 | 438,572 | +0.31(+0.37%) |
Apr 07, 2017 | 84.41 | 84.66 | 84.02 | 84.49 | 531,030 | -0.01(-0.01%) |
Apr 06, 2017 | 84.53 | 84.57 | 83.73 | 84.50 | 789,642 | -0.03(-0.03%) |
Apr 05, 2017 | 84.54 | 85.32 | 84.24 | 84.52 | 1,120,734 | +0.23(+0.28%) |
Apr 04, 2017 | 84.63 | 84.86 | 84.03 | 84.29 | 1,013,180 | -0.34(-0.40%) |
Apr 03, 2017 | 84.49 | 84.93 | 84.28 | 84.63 | 895,019 | +0.23(+0.28%) |
Mar 31, 2017 | 84.31 | 84.55 | 84.09 | 84.39 | 911,038 | -0.15(-0.18%) |
Mar 30, 2017 | 84.40 | 84.72 | 84.23 | 84.55 | 522,546 | +0.13(+0.15%) |
Mar 29, 2017 | 84.76 | 84.79 | 84.33 | 84.42 | 582,212 | -0.53(-0.63%) |
Mar 28, 2017 | 84.67 | 85.12 | 84.01 | 84.95 | 846,887 | +0.17(+0.20%) |
Mar 27, 2017 | 84.28 | 84.93 | 83.79 | 84.78 | 939,691 | -0.05(-0.06%) |
Mar 24, 2017 | 84.56 | 85.27 | 84.46 | 84.83 | 1,028,530 | +0.37(+0.44%) |
Mar 23, 2017 | 84.62 | 85.40 | 84.32 | 84.46 | 797,965 | -0.26(-0.30%) |
Mar 22, 2017 | 84.78 | 84.91 | 84.22 | 84.72 | 1,019,870 | +0.12(+0.14%) |
Mar 21, 2017 | 85.40 | 85.73 | 84.25 | 84.60 | 1,308,971 | -0.64(-0.75%) |
Mar 20, 2017 | 85.38 | 85.48 | 84.98 | 85.23 | 670,286 | +0.09(+0.11%) |
Mar 17, 2017 | 84.94 | 85.38 | 84.88 | 85.14 | 1,800,821 | +0.29(+0.34%) |
Mar 16, 2017 | 85.79 | 85.95 | 84.57 | 84.85 | 1,260,966 | -0.88(-1.02%) |
Mar 15, 2017 | 84.98 | 85.81 | 84.69 | 85.72 | 1,058,447 | +0.93(+1.09%) |
Mar 14, 2017 | 85.09 | 85.48 | 84.39 | 84.80 | 964,698 | -0.11(-0.13%) |
Mar 13, 2017 | 85.04 | 85.06 | 84.34 | 84.91 | 712,240 | +0.01(+0.01%) |
Mar 10, 2017 | 84.34 | 85.05 | 84.25 | 84.90 | 638,851 | +0.50(+0.59%) |
Mar 09, 2017 | 84.24 | 84.75 | 83.89 | 84.40 | 590,837 | +0.24(+0.29%) |
Mar 08, 2017 | 84.19 | 84.72 | 84.07 | 84.16 | 699,499 | -0.21(-0.25%) |
Mar 07, 2017 | 84.19 | 84.74 | 83.84 | 84.38 | 802,433 | -0.17(-0.20%) |
Mar 06, 2017 | 84.28 | 84.75 | 84.04 | 84.55 | 801,196 | -0.13(-0.15%) |
Mar 03, 2017 | 84.48 | 84.79 | 84.23 | 84.68 | 593,484 | +0.21(+0.25%) |
Mar 02, 2017 | 84.44 | 84.75 | 84.10 | 84.46 | 708,380 | -0.11(-0.13%) |