Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 83.55 | 83.64 | 82.65 | 83.13 | 950,420 | -0.13(-0.16%) |
May 30, 2017 | 83.02 | 83.70 | 82.63 | 83.26 | 459,485 | +0.11(+0.14%) |
May 26, 2017 | 82.99 | 83.35 | 82.52 | 83.15 | 407,849 | +0.17(+0.21%) |
May 25, 2017 | 82.72 | 83.61 | 82.61 | 82.98 | 481,046 | +0.28(+0.34%) |
May 24, 2017 | 81.53 | 82.76 | 81.50 | 82.69 | 695,106 | +1.32(+1.62%) |
May 23, 2017 | 81.45 | 81.61 | 80.77 | 81.38 | 744,536 | +0.07(+0.09%) |
May 22, 2017 | 81.05 | 81.67 | 80.75 | 81.30 | 828,981 | +0.46(+0.56%) |
May 19, 2017 | 80.74 | 81.30 | 80.56 | 80.85 | 1,051,174 | +0.11(+0.13%) |
May 18, 2017 | 81.37 | 81.41 | 79.83 | 80.74 | 979,509 | -1.08(-1.32%) |
May 17, 2017 | 83.73 | 83.00 | 81.78 | 81.82 | 616,673 | -1.90(-2.27%) |
May 16, 2017 | 83.91 | 83.96 | 82.80 | 83.73 | 615,925 | +0.01(+0.01%) |
May 15, 2017 | 83.26 | 83.94 | 83.13 | 83.72 | 654,521 | +0.46(+0.55%) |
May 12, 2017 | 82.96 | 83.31 | 82.69 | 83.26 | 530,116 | -0.14(-0.17%) |
May 11, 2017 | 83.40 | 83.59 | 82.94 | 83.40 | 720,576 | -0.16(-0.19%) |
May 10, 2017 | 81.78 | 83.68 | 81.75 | 83.57 | 744,420 | +1.70(+2.08%) |
May 09, 2017 | 82.45 | 82.69 | 81.81 | 81.86 | 570,519 | -0.58(-0.70%) |
May 08, 2017 | 83.09 | 83.35 | 82.00 | 82.44 | 765,311 | -0.72(-0.87%) |
May 05, 2017 | 82.16 | 83.41 | 81.79 | 83.17 | 1,163,479 | +1.37(+1.67%) |
May 04, 2017 | 80.54 | 82.13 | 80.47 | 81.80 | 1,012,591 | +1.31(+1.63%) |
May 03, 2017 | 80.24 | 80.51 | 80.00 | 80.49 | 1,006,107 | +0.11(+0.13%) |
May 02, 2017 | 80.29 | 80.75 | 80.15 | 80.38 | 537,697 | +0.12(+0.15%) |
May 01, 2017 | 80.53 | 80.86 | 79.93 | 80.26 | 793,625 | -0.12(-0.15%) |
Apr 28, 2017 | 81.58 | 81.60 | 80.16 | 80.38 | 1,295,079 | -1.19(-1.46%) |
Apr 27, 2017 | 80.77 | 82.20 | 79.58 | 81.57 | 1,593,256 | +4.64(+6.03%) |
Apr 26, 2017 | 77.02 | 77.73 | 76.28 | 76.93 | 758,453 | +0.15(+0.19%) |
Apr 25, 2017 | 77.24 | 77.71 | 76.53 | 76.79 | 679,683 | +0.23(+0.30%) |
Apr 24, 2017 | 77.31 | 77.51 | 76.41 | 76.56 | 934,994 | +0.28(+0.37%) |
Apr 21, 2017 | 76.50 | 76.62 | 75.94 | 76.27 | 632,517 | -0.09(-0.12%) |
Apr 20, 2017 | 76.37 | 77.14 | 76.29 | 76.36 | 809,675 | +0.19(+0.25%) |
Apr 19, 2017 | 75.83 | 76.66 | 75.35 | 76.18 | 898,673 | +0.92(+1.22%) |
Apr 18, 2017 | 74.78 | 76.20 | 74.64 | 75.26 | 867,408 | +0.95(+1.28%) |
Apr 17, 2017 | 73.72 | 74.35 | 73.47 | 74.30 | 691,951 | +1.05(+1.43%) |
Apr 13, 2017 | 73.37 | 73.65 | 73.03 | 73.25 | 878,022 | -0.13(-0.18%) |
Apr 12, 2017 | 74.10 | 74.23 | 73.02 | 73.39 | 723,725 | -0.68(-0.91%) |
Apr 11, 2017 | 74.03 | 74.23 | 73.66 | 74.06 | 717,730 | +0.01(+0.01%) |
Apr 10, 2017 | 74.32 | 74.57 | 73.60 | 74.05 | 813,985 | -0.03(-0.04%) |
Apr 07, 2017 | 74.42 | 74.84 | 73.86 | 74.09 | 951,563 | -0.59(-0.80%) |
Apr 06, 2017 | 73.87 | 75.07 | 73.66 | 74.68 | 598,497 | +0.77(+1.05%) |
Apr 05, 2017 | 74.38 | 75.01 | 73.86 | 73.91 | 574,232 | -0.28(-0.37%) |
Apr 04, 2017 | 73.59 | 74.52 | 73.48 | 74.18 | 993,248 | +0.30(+0.41%) |
Apr 03, 2017 | 74.62 | 74.94 | 73.35 | 73.88 | 748,238 | -0.68(-0.91%) |
Mar 31, 2017 | 73.97 | 75.08 | 73.71 | 74.56 | 908,805 | +0.42(+0.56%) |
Mar 30, 2017 | 73.34 | 74.30 | 73.34 | 74.14 | 682,778 | +0.86(+1.18%) |
Mar 29, 2017 | 73.65 | 73.98 | 73.10 | 73.28 | 751,462 | -0.62(-0.84%) |
Mar 28, 2017 | 72.35 | 74.39 | 72.26 | 73.90 | 1,042,840 | +1.30(+1.79%) |
Mar 27, 2017 | 72.69 | 72.91 | 71.99 | 72.60 | 1,378,487 | -0.98(-1.33%) |
Mar 24, 2017 | 74.70 | 74.96 | 73.10 | 73.57 | 927,005 | -1.65(-2.20%) |
Mar 23, 2017 | 74.96 | 75.88 | 74.58 | 75.22 | 530,505 | +0.26(+0.35%) |
Mar 22, 2017 | 74.59 | 75.04 | 74.05 | 74.96 | 1,324,152 | +0.47(+0.63%) |
Mar 21, 2017 | 76.95 | 77.31 | 74.03 | 74.49 | 844,678 | -2.34(-3.04%) |
Mar 20, 2017 | 75.46 | 76.95 | 74.92 | 76.83 | 928,095 | +1.67(+2.22%) |
Mar 17, 2017 | 75.26 | 75.60 | 74.97 | 75.16 | 2,866,136 | -0.04(-0.05%) |
Mar 16, 2017 | 75.97 | 76.00 | 74.97 | 75.20 | 843,191 | -0.40(-0.53%) |
Mar 15, 2017 | 74.80 | 76.04 | 74.76 | 75.60 | 1,016,703 | +0.85(+1.14%) |
Mar 14, 2017 | 74.65 | 75.25 | 74.32 | 74.74 | 723,108 | -0.14(-0.18%) |
Mar 13, 2017 | 75.13 | 75.13 | 74.52 | 74.88 | 906,086 | +0.38(+0.51%) |
Mar 10, 2017 | 75.44 | 76.08 | 74.37 | 74.50 | 952,962 | -0.48(-0.65%) |
Mar 09, 2017 | 75.14 | 75.45 | 74.55 | 74.98 | 832,990 | -0.15(-0.20%) |
Mar 08, 2017 | 75.03 | 75.66 | 74.88 | 75.14 | 985,019 | +0.42(+0.56%) |
Mar 07, 2017 | 74.76 | 75.24 | 74.08 | 74.72 | 1,458,693 | +0.09(+0.12%) |
Mar 06, 2017 | 75.68 | 75.91 | 73.99 | 74.63 | 917,257 | -1.13(-1.49%) |
Mar 03, 2017 | 75.84 | 76.10 | 75.13 | 75.76 | 834,949 | +0.19(+0.26%) |
Mar 02, 2017 | 75.77 | 75.89 | 75.26 | 75.57 | 1,071,898 | -0.20(-0.27%) |