Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 76.29 | 77.34 | 75.02 | 75.81 | 51,762 | -0.33(-0.43%) |
May 30, 2017 | 76.96 | 77.39 | 75.94 | 76.14 | 77,788 | -0.92(-1.19%) |
May 26, 2017 | 76.87 | 78.00 | 76.59 | 77.06 | 36,781 | -0.22(-0.28%) |
May 25, 2017 | 77.26 | 77.86 | 76.72 | 77.28 | 21,751 | +0.08(+0.10%) |
May 24, 2017 | 78.17 | 79.13 | 77.18 | 77.20 | 25,549 | -0.49(-0.63%) |
May 23, 2017 | 77.16 | 78.27 | 76.91 | 77.69 | 32,969 | +0.70(+0.91%) |
May 22, 2017 | 76.29 | 77.32 | 75.92 | 76.99 | 43,337 | +0.92(+1.21%) |
May 19, 2017 | 79.00 | 79.00 | 75.55 | 76.07 | 168,965 | -0.93(-1.21%) |
May 18, 2017 | 76.00 | 78.05 | 76.00 | 77.00 | 62,901 | +0.39(+0.51%) |
May 17, 2017 | 80.83 | 80.16 | 76.02 | 76.61 | 86,530 | -4.22(-5.22%) |
May 16, 2017 | 81.88 | 81.88 | 80.05 | 80.83 | 32,394 | -0.13(-0.16%) |
May 15, 2017 | 80.86 | 81.77 | 80.45 | 80.96 | 36,895 | +0.54(+0.67%) |
May 12, 2017 | 81.00 | 82.07 | 79.53 | 80.42 | 27,477 | -0.67(-0.83%) |
May 11, 2017 | 82.58 | 83.05 | 80.91 | 81.09 | 39,631 | -1.91(-2.30%) |
May 10, 2017 | 83.04 | 83.25 | 82.51 | 83.00 | 33,302 | -0.04(-0.05%) |
May 09, 2017 | 83.36 | 84.87 | 82.29 | 83.04 | 48,410 | -0.32(-0.38%) |
May 08, 2017 | 82.98 | 84.30 | 82.52 | 83.36 | 22,099 | -0.03(-0.04%) |
May 05, 2017 | 84.19 | 84.81 | 83.03 | 83.39 | 19,195 | -0.49(-0.58%) |
May 04, 2017 | 84.50 | 84.94 | 83.25 | 83.88 | 15,646 | -0.34(-0.40%) |
May 03, 2017 | 83.23 | 84.74 | 83.10 | 84.22 | 39,241 | +0.07(+0.08%) |
May 02, 2017 | 82.05 | 84.43 | 82.05 | 84.15 | 51,940 | +1.71(+2.07%) |
May 01, 2017 | 83.69 | 84.26 | 81.68 | 82.44 | 32,469 | -0.23(-0.28%) |
Apr 28, 2017 | 85.92 | 85.92 | 82.15 | 82.67 | 36,573 | -3.12(-3.64%) |
Apr 27, 2017 | 87.80 | 88.98 | 85.79 | 85.79 | 26,166 | -1.64(-1.88%) |
Apr 26, 2017 | 87.11 | 88.74 | 86.29 | 87.43 | 45,413 | +0.35(+0.40%) |
Apr 25, 2017 | 86.53 | 87.88 | 86.53 | 87.08 | 19,568 | +1.32(+1.54%) |
Apr 24, 2017 | 85.44 | 86.74 | 84.69 | 85.76 | 52,393 | +2.01(+2.40%) |
Apr 21, 2017 | 84.17 | 84.45 | 83.00 | 83.75 | 36,425 | -0.13(-0.15%) |
Apr 20, 2017 | 82.95 | 83.98 | 82.13 | 83.88 | 28,617 | +1.79(+2.18%) |
Apr 19, 2017 | 82.70 | 83.70 | 82.06 | 82.09 | 30,277 | +0.13(+0.16%) |
Apr 18, 2017 | 80.56 | 82.60 | 80.56 | 81.96 | 37,308 | +0.76(+0.94%) |
Apr 17, 2017 | 79.02 | 81.24 | 79.02 | 81.20 | 22,114 | +2.41(+3.06%) |
Apr 13, 2017 | 80.34 | 80.34 | 78.04 | 78.79 | 33,962 | -1.65(-2.05%) |
Apr 12, 2017 | 82.26 | 82.50 | 80.12 | 80.44 | 29,313 | -1.92(-2.33%) |
Apr 11, 2017 | 79.37 | 82.70 | 79.37 | 82.36 | 37,536 | +2.74(+3.44%) |
Apr 10, 2017 | 80.50 | 80.67 | 78.91 | 79.62 | 48,123 | -0.24(-0.30%) |
Apr 07, 2017 | 78.86 | 80.40 | 78.50 | 79.86 | 94,147 | +0.67(+0.85%) |
Apr 06, 2017 | 78.10 | 79.59 | 77.51 | 79.19 | 35,472 | +1.21(+1.55%) |
Apr 05, 2017 | 80.63 | 81.40 | 77.86 | 77.98 | 52,198 | -1.92(-2.40%) |
Apr 04, 2017 | 78.60 | 79.92 | 78.60 | 79.90 | 30,746 | +0.64(+0.81%) |
Apr 03, 2017 | 80.31 | 81.27 | 78.55 | 79.26 | 37,165 | -1.29(-1.60%) |
Mar 31, 2017 | 81.06 | 82.43 | 80.53 | 80.55 | 55,251 | -1.54(-1.88%) |
Mar 30, 2017 | 80.14 | 82.13 | 79.42 | 82.09 | 52,010 | +1.92(+2.39%) |
Mar 29, 2017 | 81.22 | 81.48 | 79.60 | 80.17 | 19,944 | -1.83(-2.23%) |
Mar 28, 2017 | 80.29 | 82.03 | 78.80 | 82.00 | 27,364 | +1.47(+1.83%) |
Mar 27, 2017 | 79.12 | 80.65 | 78.00 | 80.53 | 25,117 | +0.27(+0.34%) |
Mar 24, 2017 | 81.40 | 82.30 | 79.45 | 80.26 | 46,150 | -0.55(-0.68%) |
Mar 23, 2017 | 79.16 | 82.29 | 79.16 | 80.81 | 20,825 | +1.18(+1.48%) |
Mar 22, 2017 | 79.24 | 80.29 | 78.28 | 79.63 | 43,820 | -0.64(-0.80%) |
Mar 21, 2017 | 85.35 | 85.95 | 79.94 | 80.27 | 53,858 | -4.81(-5.65%) |
Mar 20, 2017 | 86.03 | 86.64 | 84.54 | 85.08 | 24,671 | -1.43(-1.65%) |
Mar 17, 2017 | 84.90 | 87.25 | 84.55 | 86.51 | 127,516 | +1.53(+1.80%) |
Mar 16, 2017 | 84.83 | 85.16 | 84.16 | 84.98 | 64,308 | +0.88(+1.05%) |
Mar 15, 2017 | 84.38 | 84.83 | 83.84 | 84.10 | 33,142 | +0.39(+0.47%) |
Mar 14, 2017 | 83.06 | 84.90 | 81.50 | 83.71 | 42,305 | +0.39(+0.47%) |
Mar 13, 2017 | 83.55 | 84.33 | 82.74 | 83.32 | 18,813 | -0.25(-0.30%) |
Mar 10, 2017 | 84.05 | 84.74 | 82.33 | 83.57 | 33,105 | -0.17(-0.20%) |
Mar 09, 2017 | 85.42 | 85.88 | 83.62 | 83.74 | 30,523 | -1.08(-1.27%) |
Mar 08, 2017 | 88.11 | 88.11 | 84.56 | 84.82 | 41,701 | -3.06(-3.48%) |
Mar 07, 2017 | 87.90 | 88.59 | 87.47 | 87.88 | 26,895 | -0.27(-0.31%) |
Mar 06, 2017 | 88.45 | 89.39 | 87.72 | 88.15 | 26,853 | -1.15(-1.29%) |
Mar 03, 2017 | 90.20 | 90.20 | 88.00 | 89.30 | 32,760 | -0.42(-0.47%) |
Mar 02, 2017 | 91.32 | 91.93 | 89.71 | 89.72 | 43,983 | -2.43(-2.64%) |