Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 87.65 | 87.65 | 87.22 | 87.35 | 226,939 | -0.05(-0.06%) |
May 30, 2017 | 87.28 | 87.48 | 87.24 | 87.40 | 125,770 | -0.04(-0.05%) |
May 26, 2017 | 87.48 | 87.52 | 87.39 | 87.44 | 84,317 | -0.19(-0.21%) |
May 25, 2017 | 87.83 | 87.84 | 87.51 | 87.63 | 109,306 | -0.06(-0.06%) |
May 24, 2017 | 87.47 | 87.70 | 87.28 | 87.69 | 162,334 | +0.37(+0.43%) |
May 23, 2017 | 87.64 | 87.66 | 87.27 | 87.31 | 155,689 | -0.19(-0.21%) |
May 22, 2017 | 87.43 | 87.51 | 87.31 | 87.50 | 128,042 | +0.19(+0.22%) |
May 19, 2017 | 86.71 | 87.35 | 86.71 | 87.31 | 219,963 | +1.35(+1.58%) |
May 18, 2017 | 85.89 | 86.11 | 85.55 | 85.95 | 153,609 | -0.37(-0.42%) |
May 17, 2017 | 87.09 | 87.14 | 86.27 | 86.32 | 311,682 | -1.14(-1.31%) |
May 16, 2017 | 87.32 | 87.46 | 87.28 | 87.46 | 231,409 | +0.28(+0.32%) |
May 15, 2017 | 87.01 | 87.19 | 87.01 | 87.18 | 188,294 | +0.48(+0.55%) |
May 12, 2017 | 86.50 | 86.71 | 86.46 | 86.71 | 85,419 | +0.13(+0.15%) |
May 11, 2017 | 86.48 | 86.58 | 86.28 | 86.58 | 116,629 | -0.15(-0.17%) |
May 10, 2017 | 86.53 | 86.75 | 86.41 | 86.72 | 116,968 | +0.32(+0.37%) |
May 09, 2017 | 86.35 | 86.50 | 86.23 | 86.41 | 109,455 | +0.06(+0.07%) |
May 08, 2017 | 86.42 | 86.44 | 86.20 | 86.35 | 122,430 | -0.28(-0.33%) |
May 05, 2017 | 85.76 | 86.63 | 85.60 | 86.63 | 75,347 | +0.73(+0.85%) |
May 04, 2017 | 85.83 | 85.90 | 85.63 | 85.90 | 106,881 | +0.06(+0.08%) |
May 03, 2017 | 85.90 | 85.96 | 85.63 | 85.84 | 508,199 | -0.54(-0.63%) |
May 02, 2017 | 86.20 | 86.40 | 86.08 | 86.38 | 229,880 | +0.62(+0.72%) |
May 01, 2017 | 86.00 | 86.00 | 85.72 | 85.76 | 151,089 | +0.19(+0.22%) |
Apr 28, 2017 | 85.53 | 85.58 | 85.39 | 85.58 | 125,733 | +0.24(+0.28%) |
Apr 27, 2017 | 85.36 | 85.38 | 85.08 | 85.34 | 123,449 | +0.15(+0.18%) |
Apr 26, 2017 | 85.20 | 85.42 | 85.07 | 85.19 | 151,544 | -0.13(-0.15%) |
Apr 25, 2017 | 85.17 | 85.38 | 84.99 | 85.32 | 211,650 | +0.52(+0.61%) |
Apr 24, 2017 | 84.85 | 84.86 | 84.60 | 84.80 | 79,022 | +1.10(+1.31%) |
Apr 21, 2017 | 83.76 | 83.77 | 83.56 | 83.70 | 162,714 | -0.03(-0.04%) |
Apr 20, 2017 | 83.75 | 83.91 | 83.68 | 83.74 | 92,502 | +0.51(+0.61%) |
Apr 19, 2017 | 83.78 | 83.83 | 83.16 | 83.22 | 130,252 | -0.20(-0.24%) |
Apr 18, 2017 | 83.27 | 83.45 | 83.12 | 83.43 | 283,018 | -0.25(-0.30%) |
Apr 17, 2017 | 83.57 | 83.72 | 83.51 | 83.68 | 145,624 | +0.49(+0.59%) |
Apr 13, 2017 | 83.53 | 83.61 | 83.16 | 83.19 | 101,216 | -0.37(-0.44%) |
Apr 12, 2017 | 83.43 | 83.57 | 83.19 | 83.56 | 115,446 | +0.18(+0.21%) |
Apr 11, 2017 | 83.31 | 83.38 | 82.88 | 83.38 | 109,526 | +0.24(+0.28%) |
Apr 10, 2017 | 83.06 | 83.25 | 82.98 | 83.14 | 103,582 | +0.01(+0.01%) |
Apr 07, 2017 | 83.12 | 83.35 | 83.06 | 83.14 | 206,745 | -0.02(-0.02%) |
Apr 06, 2017 | 83.08 | 83.17 | 82.98 | 83.15 | 189,606 | +0.12(+0.15%) |
Apr 05, 2017 | 83.35 | 83.56 | 83.03 | 83.03 | 158,810 | -0.26(-0.31%) |
Apr 04, 2017 | 82.94 | 83.33 | 82.93 | 83.29 | 367,592 | -0.01(-0.01%) |
Apr 03, 2017 | 83.31 | 83.34 | 82.84 | 83.30 | 314,491 | +0.02(+0.02%) |
Mar 31, 2017 | 83.02 | 83.40 | 82.99 | 83.28 | 124,790 | +0.02(+0.03%) |
Mar 30, 2017 | 83.32 | 83.52 | 83.21 | 83.26 | 87,965 | -0.25(-0.30%) |
Mar 29, 2017 | 83.10 | 83.53 | 83.01 | 83.51 | 140,184 | +0.20(+0.24%) |
Mar 28, 2017 | 83.25 | 83.51 | 83.21 | 83.31 | 113,711 | +0.19(+0.23%) |
Mar 27, 2017 | 82.79 | 83.18 | 82.62 | 83.11 | 111,185 | +0.04(+0.05%) |
Mar 24, 2017 | 82.95 | 83.17 | 82.84 | 83.07 | 88,358 | +0.24(+0.29%) |
Mar 23, 2017 | 82.61 | 82.96 | 82.52 | 82.83 | 160,580 | +0.24(+0.29%) |
Mar 22, 2017 | 82.26 | 82.62 | 82.10 | 82.58 | 189,299 | +0.11(+0.13%) |
Mar 21, 2017 | 83.55 | 83.67 | 82.43 | 82.48 | 121,764 | -0.59(-0.71%) |
Mar 20, 2017 | 82.98 | 83.17 | 82.87 | 83.06 | 173,756 | +0.31(+0.38%) |
Mar 17, 2017 | 82.90 | 82.93 | 82.69 | 82.75 | 107,790 | +0.07(+0.09%) |
Mar 16, 2017 | 82.73 | 82.77 | 82.53 | 82.68 | 87,808 | +0.37(+0.45%) |
Mar 15, 2017 | 81.05 | 82.39 | 80.95 | 82.31 | 84,943 | +1.44(+1.77%) |
Mar 14, 2017 | 80.93 | 80.98 | 80.75 | 80.87 | 97,490 | -0.54(-0.66%) |
Mar 13, 2017 | 81.30 | 81.46 | 81.22 | 81.41 | 494,941 | +0.32(+0.39%) |
Mar 10, 2017 | 80.94 | 81.16 | 80.72 | 81.09 | 143,714 | +0.64(+0.80%) |
Mar 09, 2017 | 80.58 | 80.58 | 80.17 | 80.45 | 150,114 | -0.01(-0.01%) |
Mar 08, 2017 | 80.86 | 80.86 | 80.42 | 80.46 | 157,568 | -0.57(-0.70%) |
Mar 07, 2017 | 81.06 | 81.16 | 80.91 | 81.02 | 131,174 | +0.02(+0.03%) |
Mar 06, 2017 | 81.17 | 81.25 | 80.86 | 81.00 | 131,178 | -0.36(-0.44%) |
Mar 03, 2017 | 81.02 | 81.37 | 80.83 | 81.36 | 122,151 | +0.41(+0.51%) |
Mar 02, 2017 | 81.36 | 81.42 | 80.92 | 80.94 | 177,621 | -1.00(-1.22%) |