Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 90.12 | 90.22 | 89.07 | 90.00 | 128,637 | -0.03(-0.03%) |
May 30, 2017 | 91.98 | 91.98 | 89.90 | 90.03 | 35,348 | -0.94(-1.03%) |
May 29, 2017 | 90.86 | 91.18 | 89.94 | 90.97 | 36,986 | +0.89(+0.99%) |
May 26, 2017 | 89.01 | 90.84 | 89.00 | 90.08 | 50,287 | +0.53(+0.59%) |
May 25, 2017 | 89.93 | 90.64 | 88.60 | 89.55 | 82,748 | -0.11(-0.12%) |
May 24, 2017 | 89.12 | 89.97 | 87.50 | 89.66 | 86,013 | +1.37(+1.55%) |
May 23, 2017 | 85.95 | 89.66 | 85.95 | 88.29 | 124,940 | +2.34(+2.72%) |
May 19, 2017 | 85.52 | 86.70 | 84.55 | 85.95 | 60,575 | +0.80(+0.94%) |
May 18, 2017 | 82.90 | 85.33 | 82.25 | 85.15 | 92,323 | +1.78(+2.14%) |
May 17, 2017 | 86.38 | 86.38 | 82.85 | 83.37 | 126,822 | -3.47(-4.00%) |
May 16, 2017 | 84.40 | 87.45 | 84.40 | 86.84 | 70,705 | +2.31(+2.73%) |
May 15, 2017 | 84.44 | 84.60 | 83.95 | 84.53 | 49,480 | +0.13(+0.15%) |
May 12, 2017 | 84.55 | 85.16 | 83.88 | 84.40 | 43,542 | -0.33(-0.39%) |
May 11, 2017 | 85.74 | 86.40 | 84.67 | 84.73 | 57,397 | -1.40(-1.63%) |
May 10, 2017 | 85.76 | 86.26 | 85.32 | 86.13 | 48,806 | +0.37(+0.43%) |
May 09, 2017 | 86.15 | 86.50 | 85.43 | 85.76 | 56,780 | +0.01(+0.01%) |
May 08, 2017 | 86.01 | 86.82 | 85.18 | 85.75 | 117,353 | -0.35(-0.41%) |
May 05, 2017 | 86.32 | 86.69 | 83.65 | 86.10 | 95,837 | +0.70(+0.82%) |
May 04, 2017 | 84.00 | 86.40 | 82.70 | 85.40 | 143,410 | +2.40(+2.89%) |
May 03, 2017 | 86.50 | 86.87 | 82.75 | 83.00 | 155,922 | -2.75(-3.21%) |
May 02, 2017 | 84.25 | 86.36 | 84.25 | 85.75 | 108,390 | +1.66(+1.97%) |
May 01, 2017 | 81.87 | 85.06 | 81.87 | 84.09 | 117,281 | +2.24(+2.74%) |
Apr 28, 2017 | 80.02 | 81.95 | 79.80 | 81.85 | 33,148 | +1.98(+2.48%) |
Apr 27, 2017 | 80.99 | 80.99 | 78.90 | 79.87 | 43,286 | -0.73(-0.91%) |
Apr 26, 2017 | 81.29 | 81.43 | 80.38 | 80.60 | 65,807 | -0.52(-0.64%) |
Apr 25, 2017 | 79.24 | 81.95 | 79.24 | 81.12 | 98,203 | +1.88(+2.37%) |
Apr 24, 2017 | 78.87 | 79.69 | 78.12 | 79.24 | 63,359 | +1.56(+2.01%) |
Apr 21, 2017 | 78.20 | 78.24 | 77.44 | 77.68 | 34,113 | -0.38(-0.49%) |
Apr 20, 2017 | 77.50 | 78.52 | 76.36 | 78.06 | 73,897 | +1.35(+1.76%) |
Apr 19, 2017 | 76.73 | 77.11 | 76.59 | 76.71 | 24,678 | +0.02(+0.03%) |
Apr 18, 2017 | 76.60 | 76.94 | 76.39 | 76.69 | 68,227 | +0.08(+0.10%) |
Apr 17, 2017 | 76.50 | 76.82 | 75.07 | 76.61 | 26,711 | +0.36(+0.47%) |
Apr 13, 2017 | 75.52 | 76.85 | 75.52 | 76.25 | 112,918 | +0.76(+1.01%) |
Apr 12, 2017 | 76.18 | 76.22 | 75.27 | 75.49 | 47,804 | -0.59(-0.78%) |
Apr 11, 2017 | 77.12 | 78.04 | 75.71 | 76.08 | 58,080 | -1.12(-1.45%) |
Apr 10, 2017 | 76.47 | 77.90 | 76.47 | 77.20 | 59,124 | +0.87(+1.14%) |
Apr 07, 2017 | 76.23 | 76.71 | 75.81 | 76.33 | 40,403 | +0.09(+0.12%) |
Apr 06, 2017 | 75.79 | 76.52 | 75.22 | 76.24 | 58,325 | +0.60(+0.79%) |
Apr 05, 2017 | 77.47 | 77.61 | 75.25 | 75.64 | 67,614 | -0.92(-1.20%) |
Apr 04, 2017 | 75.50 | 77.36 | 75.45 | 76.56 | 78,512 | +0.84(+1.11%) |
Apr 03, 2017 | 74.12 | 76.22 | 74.12 | 75.72 | 74,650 | +1.55(+2.09%) |
Mar 31, 2017 | 74.00 | 74.39 | 73.76 | 74.17 | 41,360 | -0.04(-0.05%) |
Mar 30, 2017 | 74.08 | 75.21 | 74.00 | 74.21 | 67,077 | +0.15(+0.20%) |
Mar 29, 2017 | 73.55 | 74.39 | 73.43 | 74.06 | 29,530 | +0.68(+0.93%) |
Mar 28, 2017 | 73.36 | 74.25 | 72.90 | 73.38 | 51,852 | +0.11(+0.15%) |
Mar 27, 2017 | 72.12 | 73.87 | 72.00 | 73.27 | 52,584 | +0.88(+1.22%) |
Mar 24, 2017 | 72.22 | 73.40 | 72.00 | 72.39 | 46,712 | -0.15(-0.21%) |
Mar 23, 2017 | 72.10 | 73.07 | 71.85 | 72.54 | 87,202 | +0.28(+0.39%) |
Mar 22, 2017 | 71.95 | 72.57 | 71.40 | 72.26 | 57,893 | -0.53(-0.73%) |
Mar 21, 2017 | 73.80 | 75.38 | 72.71 | 72.79 | 109,577 | -0.68(-0.93%) |
Mar 20, 2017 | 72.68 | 73.84 | 72.38 | 73.47 | 47,830 | +0.87(+1.20%) |
Mar 17, 2017 | 73.29 | 73.72 | 72.55 | 72.60 | 74,678 | -0.83(-1.13%) |
Mar 16, 2017 | 74.00 | 74.28 | 73.09 | 73.43 | 48,178 | -0.55(-0.74%) |
Mar 15, 2017 | 73.36 | 74.24 | 73.00 | 73.98 | 56,809 | +0.80(+1.09%) |
Mar 14, 2017 | 73.51 | 73.86 | 72.71 | 73.18 | 39,565 | -0.34(-0.46%) |
Mar 13, 2017 | 72.55 | 73.95 | 72.55 | 73.52 | 42,472 | +0.82(+1.13%) |
Mar 10, 2017 | 73.71 | 74.24 | 72.50 | 72.70 | 86,419 | -0.34(-0.47%) |
Mar 09, 2017 | 72.43 | 74.50 | 72.17 | 73.04 | 153,096 | +0.60(+0.83%) |
Mar 08, 2017 | 70.46 | 72.55 | 70.31 | 72.44 | 109,284 | +2.03(+2.88%) |
Mar 07, 2017 | 71.27 | 71.98 | 70.22 | 70.41 | 176,102 | -1.21(-1.69%) |
Mar 06, 2017 | 72.26 | 72.49 | 70.90 | 71.62 | 142,705 | -1.03(-1.42%) |
Mar 03, 2017 | 74.14 | 74.23 | 71.16 | 72.65 | 117,997 | -2.97(-3.93%) |
Mar 02, 2017 | 73.99 | 75.95 | 73.85 | 75.62 | 169,953 | +1.75(+2.37%) |