Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 82.90 | 83.54 | 81.72 | 83.48 | 1,150,691 | +1.06(+1.28%) |
May 30, 2017 | 82.72 | 82.97 | 82.04 | 82.42 | 701,813 | -0.25(-0.30%) |
May 26, 2017 | 83.01 | 83.33 | 82.09 | 82.67 | 364,937 | -0.44(-0.53%) |
May 25, 2017 | 83.07 | 83.80 | 82.72 | 83.11 | 445,616 | +0.34(+0.41%) |
May 24, 2017 | 84.08 | 84.08 | 82.26 | 82.76 | 1,119,714 | -1.58(-1.88%) |
May 23, 2017 | 84.45 | 84.65 | 83.88 | 84.35 | 679,632 | -0.07(-0.09%) |
May 22, 2017 | 83.19 | 84.60 | 83.02 | 84.42 | 578,627 | +1.61(+1.94%) |
May 19, 2017 | 82.41 | 83.28 | 81.29 | 82.81 | 793,686 | +0.37(+0.44%) |
May 18, 2017 | 81.57 | 83.15 | 80.85 | 82.45 | 644,174 | +0.63(+0.77%) |
May 17, 2017 | 84.16 | 83.22 | 81.62 | 81.81 | 497,939 | -2.35(-2.79%) |
May 16, 2017 | 83.86 | 84.31 | 82.81 | 84.16 | 538,854 | +0.44(+0.52%) |
May 15, 2017 | 83.19 | 84.09 | 83.12 | 83.72 | 401,466 | +0.43(+0.52%) |
May 12, 2017 | 83.54 | 83.54 | 82.76 | 83.29 | 381,324 | -0.33(-0.40%) |
May 11, 2017 | 84.41 | 84.64 | 83.29 | 83.62 | 442,473 | -1.23(-1.45%) |
May 10, 2017 | 83.70 | 84.93 | 83.67 | 84.85 | 522,685 | +0.93(+1.10%) |
May 09, 2017 | 83.57 | 84.22 | 83.32 | 83.93 | 397,437 | +0.36(+0.43%) |
May 08, 2017 | 84.28 | 84.35 | 82.81 | 83.57 | 482,584 | -0.70(-0.83%) |
May 05, 2017 | 84.17 | 84.46 | 83.08 | 84.27 | 394,056 | +0.42(+0.50%) |
May 04, 2017 | 84.19 | 84.65 | 82.91 | 83.84 | 627,040 | -0.15(-0.17%) |
May 03, 2017 | 83.78 | 84.75 | 83.42 | 83.99 | 448,626 | -0.32(-0.38%) |
May 02, 2017 | 83.03 | 84.47 | 83.03 | 84.31 | 719,057 | +1.53(+1.85%) |
May 01, 2017 | 82.24 | 83.18 | 81.34 | 82.77 | 556,787 | +0.78(+0.95%) |
Apr 28, 2017 | 82.83 | 83.63 | 81.87 | 81.99 | 603,695 | -0.89(-1.07%) |
Apr 27, 2017 | 83.38 | 83.74 | 82.35 | 82.88 | 797,691 | -0.49(-0.58%) |
Apr 26, 2017 | 84.24 | 85.03 | 83.26 | 83.37 | 881,580 | -0.85(-1.01%) |
Apr 25, 2017 | 85.82 | 85.82 | 84.21 | 84.22 | 1,001,290 | -0.99(-1.16%) |
Apr 24, 2017 | 83.63 | 86.87 | 83.45 | 85.21 | 1,818,172 | +3.74(+4.58%) |
Apr 21, 2017 | 81.20 | 84.04 | 79.48 | 81.47 | 2,574,098 | -2.43(-2.89%) |
Apr 20, 2017 | 83.23 | 84.01 | 81.42 | 83.90 | 1,495,435 | +1.20(+1.45%) |
Apr 19, 2017 | 81.57 | 82.87 | 81.40 | 82.70 | 963,487 | +1.27(+1.56%) |
Apr 18, 2017 | 80.21 | 81.55 | 80.21 | 81.43 | 753,225 | +0.78(+0.97%) |
Apr 17, 2017 | 80.24 | 80.71 | 79.63 | 80.65 | 457,361 | +0.64(+0.80%) |
Apr 13, 2017 | 79.95 | 81.20 | 79.38 | 80.01 | 586,480 | +0.04(+0.05%) |
Apr 12, 2017 | 81.41 | 81.45 | 79.65 | 79.97 | 690,246 | -1.28(-1.58%) |
Apr 11, 2017 | 80.23 | 81.31 | 79.83 | 81.25 | 601,731 | +0.77(+0.96%) |
Apr 10, 2017 | 79.55 | 82.15 | 79.55 | 80.48 | 766,998 | +1.28(+1.62%) |
Apr 07, 2017 | 79.63 | 79.82 | 78.88 | 79.20 | 685,315 | -0.71(-0.89%) |
Apr 06, 2017 | 79.61 | 80.52 | 79.18 | 79.91 | 547,055 | +0.29(+0.37%) |
Apr 05, 2017 | 80.05 | 82.29 | 79.36 | 79.62 | 1,057,147 | -0.20(-0.25%) |
Apr 04, 2017 | 80.59 | 80.87 | 79.35 | 79.83 | 1,099,771 | -1.04(-1.29%) |
Apr 03, 2017 | 83.48 | 84.17 | 80.41 | 80.86 | 1,013,361 | -2.42(-2.91%) |
Mar 31, 2017 | 83.49 | 84.11 | 83.11 | 83.28 | 817,856 | -0.32(-0.38%) |
Mar 30, 2017 | 82.27 | 83.61 | 82.27 | 83.60 | 432,016 | +1.37(+1.67%) |
Mar 29, 2017 | 81.15 | 82.38 | 80.86 | 82.23 | 575,429 | +1.10(+1.35%) |
Mar 28, 2017 | 80.18 | 81.64 | 79.91 | 81.13 | 768,521 | +0.71(+0.88%) |
Mar 27, 2017 | 79.66 | 80.78 | 79.08 | 80.43 | 470,949 | -0.71(-0.87%) |
Mar 24, 2017 | 81.45 | 82.18 | 80.80 | 81.13 | 555,090 | +0.04(+0.05%) |
Mar 23, 2017 | 81.65 | 82.52 | 81.04 | 81.09 | 967,274 | -0.55(-0.68%) |
Mar 22, 2017 | 81.94 | 82.28 | 81.08 | 81.64 | 952,692 | -0.55(-0.67%) |
Mar 21, 2017 | 83.92 | 84.05 | 82.08 | 82.20 | 947,775 | -1.26(-1.51%) |
Mar 20, 2017 | 84.14 | 84.29 | 83.06 | 83.45 | 591,625 | -0.67(-0.80%) |
Mar 17, 2017 | 83.63 | 84.36 | 83.33 | 84.13 | 766,047 | +0.40(+0.48%) |
Mar 16, 2017 | 83.32 | 83.97 | 83.06 | 83.73 | 515,537 | +0.54(+0.65%) |
Mar 15, 2017 | 82.64 | 83.47 | 82.40 | 83.19 | 607,756 | +0.88(+1.08%) |
Mar 14, 2017 | 82.11 | 82.92 | 81.55 | 82.30 | 468,917 | +0.07(+0.09%) |
Mar 13, 2017 | 81.90 | 82.72 | 81.90 | 82.23 | 584,113 | +0.35(+0.43%) |
Mar 10, 2017 | 81.03 | 82.45 | 80.73 | 81.88 | 703,428 | +1.01(+1.25%) |
Mar 09, 2017 | 81.35 | 81.85 | 80.52 | 80.87 | 669,495 | -0.44(-0.54%) |
Mar 08, 2017 | 80.65 | 81.44 | 80.60 | 81.31 | 785,619 | +1.00(+1.24%) |
Mar 07, 2017 | 79.64 | 80.57 | 79.18 | 80.31 | 705,025 | +0.68(+0.86%) |
Mar 06, 2017 | 79.27 | 80.03 | 79.10 | 79.63 | 497,110 | -0.22(-0.27%) |
Mar 03, 2017 | 79.26 | 79.94 | 78.93 | 79.85 | 623,692 | +0.47(+0.59%) |
Mar 02, 2017 | 80.19 | 80.30 | 79.34 | 79.38 | 651,319 | -1.10(-1.36%) |