Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 85.50 | 85.65 | 84.88 | 85.16 | 1,480,908 | +0.69(+0.81%) |
May 30, 2017 | 84.15 | 84.62 | 84.14 | 84.47 | 211,574 | -0.36(-0.42%) |
May 26, 2017 | 84.14 | 85.19 | 84.09 | 84.83 | 567,483 | +0.55(+0.65%) |
May 25, 2017 | 84.34 | 84.48 | 84.13 | 84.28 | 401,103 | +0.12(+0.15%) |
May 24, 2017 | 84.03 | 84.33 | 83.87 | 84.16 | 763,574 | -0.59(-0.70%) |
May 23, 2017 | 85.34 | 85.34 | 84.60 | 84.75 | 1,762,105 | -0.53(-0.62%) |
May 22, 2017 | 85.81 | 85.90 | 85.26 | 85.28 | 2,330,162 | +0.48(+0.57%) |
May 19, 2017 | 84.00 | 84.80 | 83.94 | 84.80 | 2,815,237 | +1.99(+2.40%) |
May 18, 2017 | 83.09 | 83.23 | 82.54 | 82.81 | 600,965 | -0.00(-0.00%) |
May 17, 2017 | 83.41 | 83.63 | 82.76 | 82.81 | 506,979 | -0.46(-0.55%) |
May 16, 2017 | 82.98 | 83.44 | 82.91 | 83.27 | 932,885 | +1.66(+2.03%) |
May 15, 2017 | 81.80 | 81.89 | 81.39 | 81.61 | 382,386 | +0.50(+0.62%) |
May 12, 2017 | 80.68 | 81.24 | 80.64 | 81.11 | 517,056 | +1.02(+1.27%) |
May 11, 2017 | 80.25 | 80.53 | 79.98 | 80.09 | 418,120 | +0.04(+0.05%) |
May 10, 2017 | 80.23 | 80.29 | 79.91 | 80.05 | 2,551,870 | -0.20(-0.25%) |
May 09, 2017 | 80.08 | 80.43 | 79.85 | 80.25 | 483,611 | -0.15(-0.19%) |
May 08, 2017 | 80.82 | 80.94 | 80.40 | 80.40 | 521,730 | -0.66(-0.81%) |
May 05, 2017 | 80.11 | 81.23 | 79.98 | 81.06 | 518,489 | +1.21(+1.52%) |
May 04, 2017 | 78.67 | 79.98 | 78.56 | 79.85 | 1,111,827 | +1.78(+2.28%) |
May 03, 2017 | 78.15 | 78.28 | 77.92 | 78.07 | 323,558 | +0.27(+0.35%) |
May 02, 2017 | 77.36 | 79.32 | 77.33 | 77.80 | 405,993 | +0.61(+0.80%) |
May 01, 2017 | 77.06 | 77.22 | 76.89 | 77.19 | 323,795 | +0.19(+0.24%) |
Apr 28, 2017 | 77.56 | 77.56 | 76.84 | 77.00 | 753,133 | -0.87(-1.12%) |
Apr 27, 2017 | 77.73 | 77.95 | 77.55 | 77.87 | 269,880 | +0.20(+0.26%) |
Apr 26, 2017 | 77.58 | 77.90 | 77.52 | 77.67 | 343,553 | -0.19(-0.24%) |
Apr 25, 2017 | 77.13 | 77.90 | 77.07 | 77.86 | 562,666 | +0.45(+0.58%) |
Apr 24, 2017 | 77.10 | 77.55 | 77.00 | 77.41 | 499,478 | +1.66(+2.19%) |
Apr 21, 2017 | 75.59 | 75.79 | 75.45 | 75.75 | 952,824 | -0.04(-0.06%) |
Apr 20, 2017 | 75.71 | 76.06 | 75.62 | 75.79 | 318,372 | +0.65(+0.87%) |
Apr 19, 2017 | 75.40 | 75.58 | 75.11 | 75.14 | 423,353 | -1.21(-1.58%) |
Apr 18, 2017 | 76.26 | 76.42 | 75.98 | 76.35 | 669,286 | -0.02(-0.02%) |
Apr 17, 2017 | 76.04 | 76.45 | 75.92 | 76.37 | 449,988 | +0.30(+0.39%) |
Apr 13, 2017 | 75.89 | 76.07 | 75.66 | 76.07 | 336,187 | -0.23(-0.30%) |
Apr 12, 2017 | 75.57 | 76.37 | 75.46 | 76.30 | 285,527 | +0.86(+1.14%) |
Apr 11, 2017 | 74.88 | 75.46 | 74.78 | 75.44 | 502,773 | +0.67(+0.90%) |
Apr 10, 2017 | 74.50 | 74.99 | 74.49 | 74.77 | 368,598 | +0.07(+0.09%) |
Apr 07, 2017 | 74.47 | 75.11 | 74.29 | 74.70 | 308,836 | -1.56(-2.05%) |
Apr 06, 2017 | 76.56 | 76.60 | 76.26 | 76.26 | 493,267 | +0.22(+0.29%) |
Apr 05, 2017 | 76.42 | 76.61 | 76.02 | 76.04 | 599,924 | -0.77(-1.00%) |
Apr 04, 2017 | 76.42 | 76.83 | 76.37 | 76.81 | 411,152 | -0.08(-0.11%) |
Apr 03, 2017 | 76.86 | 77.13 | 76.52 | 76.89 | 531,363 | -0.01(-0.01%) |
Mar 31, 2017 | 76.90 | 76.99 | 76.72 | 76.90 | 293,383 | -0.25(-0.32%) |
Mar 30, 2017 | 77.70 | 77.84 | 77.05 | 77.15 | 483,205 | -0.88(-1.13%) |
Mar 29, 2017 | 77.53 | 78.06 | 77.47 | 78.03 | 329,172 | +0.08(+0.10%) |
Mar 28, 2017 | 78.17 | 78.48 | 77.90 | 77.95 | 483,016 | -0.70(-0.89%) |
Mar 27, 2017 | 78.66 | 78.90 | 78.49 | 78.65 | 836,121 | +0.76(+0.98%) |
Mar 24, 2017 | 77.76 | 78.20 | 77.73 | 77.89 | 1,112,406 | +0.04(+0.05%) |
Mar 23, 2017 | 77.15 | 78.18 | 77.10 | 77.85 | 1,135,200 | +0.08(+0.11%) |
Mar 22, 2017 | 77.36 | 77.89 | 77.34 | 77.77 | 775,141 | +0.38(+0.49%) |
Mar 21, 2017 | 77.81 | 77.88 | 77.33 | 77.39 | 673,845 | -0.14(-0.18%) |
Mar 20, 2017 | 77.50 | 77.70 | 77.40 | 77.53 | 258,706 | +0.05(+0.06%) |
Mar 17, 2017 | 77.20 | 77.64 | 77.10 | 77.47 | 446,818 | +0.33(+0.43%) |
Mar 16, 2017 | 76.98 | 77.30 | 76.87 | 77.14 | 344,649 | +0.26(+0.34%) |
Mar 15, 2017 | 75.53 | 76.88 | 75.51 | 76.88 | 401,461 | +1.30(+1.72%) |
Mar 14, 2017 | 75.46 | 75.69 | 75.46 | 75.58 | 381,340 | -0.03(-0.04%) |
Mar 13, 2017 | 75.39 | 75.64 | 75.28 | 75.61 | 545,989 | +0.89(+1.19%) |
Mar 10, 2017 | 74.55 | 74.86 | 74.45 | 74.72 | 703,550 | +0.18(+0.24%) |
Mar 09, 2017 | 73.97 | 74.56 | 73.95 | 74.54 | 359,941 | +0.49(+0.66%) |
Mar 08, 2017 | 74.20 | 74.31 | 73.93 | 74.05 | 488,413 | -0.50(-0.67%) |
Mar 07, 2017 | 74.17 | 74.67 | 74.15 | 74.55 | 635,222 | +0.22(+0.30%) |
Mar 06, 2017 | 74.12 | 74.38 | 74.03 | 74.33 | 319,240 | +0.30(+0.40%) |
Mar 03, 2017 | 73.70 | 74.08 | 73.51 | 74.03 | 868,653 | +0.26(+0.35%) |
Mar 02, 2017 | 73.34 | 73.86 | 73.31 | 73.77 | 678,337 | -0.32(-0.43%) |