Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 82.70 | 83.50 | 81.89 | 83.40 | 89,781 | +1.15(+1.40%) |
May 30, 2017 | 83.17 | 83.45 | 82.14 | 82.25 | 68,415 | -0.88(-1.06%) |
May 26, 2017 | 81.78 | 83.50 | 81.50 | 83.13 | 126,041 | +1.29(+1.58%) |
May 25, 2017 | 81.95 | 82.80 | 81.35 | 81.84 | 178,739 | +0.08(+0.10%) |
May 24, 2017 | 82.01 | 82.88 | 81.45 | 81.76 | 151,214 | -0.17(-0.21%) |
May 23, 2017 | 82.34 | 82.75 | 80.89 | 81.93 | 143,197 | -0.55(-0.67%) |
May 22, 2017 | 82.16 | 84.25 | 82.01 | 82.48 | 64,119 | +0.48(+0.59%) |
May 19, 2017 | 82.05 | 82.44 | 81.44 | 82.00 | 134,513 | +0.46(+0.56%) |
May 18, 2017 | 80.88 | 82.43 | 80.03 | 81.54 | 117,899 | +0.39(+0.48%) |
May 17, 2017 | 82.57 | 83.16 | 80.58 | 81.15 | 134,676 | -2.42(-2.90%) |
May 16, 2017 | 83.48 | 84.00 | 82.96 | 83.57 | 91,991 | +0.08(+0.10%) |
May 15, 2017 | 82.46 | 84.00 | 82.46 | 83.49 | 103,475 | +0.90(+1.09%) |
May 12, 2017 | 82.75 | 83.74 | 82.21 | 82.59 | 105,239 | -0.57(-0.69%) |
May 11, 2017 | 83.17 | 84.00 | 82.39 | 83.16 | 95,037 | -0.24(-0.29%) |
May 10, 2017 | 83.37 | 84.88 | 82.98 | 83.40 | 106,661 | +0.04(+0.05%) |
May 09, 2017 | 83.24 | 84.09 | 82.80 | 83.36 | 93,075 | +0.37(+0.45%) |
May 08, 2017 | 83.30 | 83.78 | 82.75 | 82.99 | 109,100 | -0.16(-0.19%) |
May 05, 2017 | 82.32 | 83.44 | 81.95 | 83.15 | 122,116 | +0.75(+0.91%) |
May 04, 2017 | 82.64 | 84.78 | 81.74 | 82.40 | 118,999 | +0.08(+0.10%) |
May 03, 2017 | 85.81 | 87.78 | 81.53 | 82.32 | 252,926 | -3.93(-4.56%) |
May 02, 2017 | 85.75 | 88.50 | 82.86 | 86.25 | 545,826 | +3.39(+4.09%) |
May 01, 2017 | 83.41 | 84.05 | 82.05 | 82.86 | 312,290 | -0.29(-0.35%) |
Apr 28, 2017 | 84.81 | 84.91 | 83.03 | 83.15 | 214,794 | -1.87(-2.20%) |
Apr 27, 2017 | 85.02 | 86.16 | 84.72 | 85.02 | 147,942 | +0.11(+0.13%) |
Apr 26, 2017 | 84.23 | 85.49 | 84.23 | 84.91 | 180,195 | +0.60(+0.71%) |
Apr 25, 2017 | 85.11 | 84.02 | 84.31 | 128,108 | +0.24(+0.29%) | |
Apr 24, 2017 | 82.85 | 84.23 | 82.82 | 84.07 | 145,797 | +2.40(+2.94%) |
Apr 21, 2017 | 81.41 | 82.14 | 80.40 | 81.67 | 110,112 | +0.31(+0.38%) |
Apr 20, 2017 | 79.40 | 81.75 | 79.21 | 81.36 | 145,880 | +2.42(+3.07%) |
Apr 19, 2017 | 79.14 | 79.93 | 78.67 | 78.94 | 141,720 | +0.32(+0.41%) |
Apr 18, 2017 | 78.03 | 79.28 | 77.41 | 78.62 | 140,838 | +0.58(+0.74%) |
Apr 17, 2017 | 77.54 | 78.19 | 77.23 | 78.04 | 122,673 | +0.90(+1.17%) |
Apr 13, 2017 | 77.52 | 78.03 | 77.11 | 77.14 | 87,931 | -0.50(-0.64%) |
Apr 12, 2017 | 78.51 | 79.07 | 77.00 | 77.64 | 153,494 | -0.87(-1.11%) |
Apr 11, 2017 | 77.75 | 78.71 | 76.40 | 78.51 | 122,236 | +0.85(+1.09%) |
Apr 10, 2017 | 77.37 | 78.39 | 76.67 | 77.66 | 142,924 | -0.10(-0.13%) |
Apr 07, 2017 | 77.65 | 78.97 | 76.50 | 77.76 | 168,581 | -0.14(-0.18%) |
Apr 06, 2017 | 78.31 | 79.03 | 77.53 | 77.90 | 179,886 | -0.35(-0.45%) |
Apr 05, 2017 | 79.69 | 80.63 | 77.72 | 78.25 | 191,160 | -1.23(-1.55%) |
Apr 04, 2017 | 79.45 | 79.98 | 78.36 | 79.48 | 252,203 | -0.08(-0.10%) |
Apr 03, 2017 | 82.39 | 82.39 | 78.71 | 79.56 | 231,754 | -2.57(-3.13%) |
Mar 31, 2017 | 81.50 | 82.51 | 80.45 | 82.13 | 192,573 | +0.62(+0.76%) |
Mar 30, 2017 | 80.34 | 81.84 | 80.34 | 81.51 | 144,220 | +1.25(+1.56%) |
Mar 29, 2017 | 79.70 | 80.87 | 79.22 | 80.26 | 156,122 | +0.58(+0.73%) |
Mar 28, 2017 | 79.05 | 79.98 | 78.48 | 79.68 | 111,244 | +0.54(+0.68%) |
Mar 27, 2017 | 78.46 | 79.63 | 75.82 | 79.14 | 91,169 | -0.13(-0.16%) |
Mar 24, 2017 | 79.12 | 80.30 | 78.63 | 79.27 | 139,170 | +0.20(+0.25%) |
Mar 23, 2017 | 78.98 | 79.62 | 78.66 | 79.07 | 90,124 | +0.00(+0.00%) |
Mar 22, 2017 | 77.92 | 79.20 | 77.92 | 79.07 | 128,240 | +0.74(+0.94%) |
Mar 21, 2017 | 80.00 | 80.00 | 78.26 | 78.33 | 174,717 | -1.48(-1.85%) |
Mar 20, 2017 | 79.85 | 80.25 | 79.58 | 79.81 | 149,729 | -0.09(-0.11%) |
Mar 17, 2017 | 79.58 | 80.08 | 79.53 | 79.90 | 300,240 | +0.28(+0.35%) |
Mar 16, 2017 | 80.21 | 80.21 | 79.33 | 79.62 | 213,839 | -0.34(-0.43%) |
Mar 15, 2017 | 79.87 | 80.31 | 79.62 | 79.96 | 244,385 | +0.34(+0.43%) |
Mar 14, 2017 | 79.80 | 80.37 | 79.50 | 79.62 | 175,277 | -0.33(-0.41%) |
Mar 13, 2017 | 79.24 | 80.42 | 79.24 | 79.95 | 82,573 | +0.70(+0.88%) |
Mar 10, 2017 | 78.97 | 79.84 | 78.84 | 79.25 | 102,470 | +0.49(+0.62%) |
Mar 09, 2017 | 80.10 | 80.52 | 78.71 | 78.76 | 104,994 | -1.30(-1.62%) |
Mar 08, 2017 | 80.96 | 81.05 | 80.00 | 80.06 | 196,440 | -0.65(-0.81%) |
Mar 07, 2017 | 81.00 | 81.48 | 80.20 | 80.71 | 98,040 | -0.42(-0.52%) |
Mar 06, 2017 | 81.47 | 81.98 | 80.32 | 81.13 | 97,632 | -0.60(-0.73%) |
Mar 03, 2017 | 80.84 | 81.85 | 80.07 | 81.73 | 123,802 | +0.88(+1.09%) |
Mar 02, 2017 | 79.29 | 81.40 | 77.55 | 80.85 | 250,071 | +1.42(+1.79%) |