Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 83.72 | 83.95 | 82.61 | 83.88 | 374,416 | +0.32(+0.38%) |
May 30, 2017 | 83.97 | 83.97 | 83.04 | 83.56 | 428,351 | -0.59(-0.70%) |
May 26, 2017 | 84.91 | 84.94 | 83.69 | 84.15 | 194,077 | -0.75(-0.88%) |
May 25, 2017 | 83.80 | 85.58 | 83.64 | 84.90 | 389,849 | +1.15(+1.37%) |
May 24, 2017 | 82.87 | 83.89 | 82.28 | 83.75 | 271,831 | +1.09(+1.32%) |
May 23, 2017 | 83.19 | 83.40 | 82.10 | 82.66 | 223,687 | -0.25(-0.30%) |
May 22, 2017 | 82.10 | 83.24 | 81.88 | 82.91 | 310,905 | +0.74(+0.90%) |
May 19, 2017 | 81.18 | 82.68 | 81.08 | 82.17 | 404,369 | +1.15(+1.42%) |
May 18, 2017 | 80.10 | 81.49 | 79.81 | 81.02 | 396,312 | +0.77(+0.96%) |
May 17, 2017 | 80.21 | 80.63 | 79.18 | 80.25 | 453,088 | -0.81(-1.00%) |
May 16, 2017 | 81.50 | 81.67 | 80.74 | 81.06 | 329,440 | -0.38(-0.47%) |
May 15, 2017 | 80.77 | 81.87 | 80.55 | 81.44 | 315,708 | +0.83(+1.03%) |
May 12, 2017 | 80.93 | 81.00 | 79.71 | 80.61 | 308,444 | -0.20(-0.25%) |
May 11, 2017 | 81.03 | 81.03 | 79.82 | 80.81 | 252,621 | -0.26(-0.32%) |
May 10, 2017 | 80.78 | 81.45 | 80.55 | 81.07 | 297,429 | +0.46(+0.57%) |
May 09, 2017 | 80.81 | 81.64 | 80.28 | 80.61 | 359,230 | -0.28(-0.35%) |
May 08, 2017 | 80.46 | 81.01 | 79.51 | 80.89 | 378,406 | +0.43(+0.53%) |
May 05, 2017 | 80.40 | 80.70 | 79.28 | 80.46 | 259,234 | +0.19(+0.24%) |
May 04, 2017 | 75.27 | 80.54 | 73.86 | 80.27 | 763,762 | +2.52(+3.24%) |
May 03, 2017 | 76.89 | 77.88 | 76.31 | 77.75 | 524,068 | +0.50(+0.65%) |
May 02, 2017 | 77.42 | 77.85 | 76.92 | 77.25 | 414,890 | -0.05(-0.06%) |
May 01, 2017 | 76.95 | 77.81 | 76.17 | 77.30 | 441,279 | +0.30(+0.39%) |
Apr 28, 2017 | 77.50 | 78.07 | 76.73 | 77.00 | 567,845 | -0.14(-0.18%) |
Apr 27, 2017 | 77.55 | 78.49 | 77.14 | 77.14 | 401,733 | -0.41(-0.53%) |
Apr 26, 2017 | 76.77 | 77.79 | 76.21 | 77.55 | 387,777 | +0.72(+0.94%) |
Apr 25, 2017 | 77.80 | 78.07 | 76.65 | 76.83 | 610,680 | -0.38(-0.49%) |
Apr 24, 2017 | 77.55 | 77.76 | 76.88 | 77.21 | 823,428 | +0.19(+0.25%) |
Apr 21, 2017 | 76.36 | 77.23 | 76.30 | 77.02 | 347,682 | +0.42(+0.55%) |
Apr 20, 2017 | 75.70 | 76.67 | 75.40 | 76.60 | 375,913 | +1.03(+1.36%) |
Apr 19, 2017 | 75.45 | 75.89 | 74.98 | 75.57 | 269,334 | +0.48(+0.64%) |
Apr 18, 2017 | 75.20 | 75.34 | 74.72 | 75.09 | 478,317 | -0.43(-0.57%) |
Apr 17, 2017 | 74.71 | 75.91 | 74.71 | 75.52 | 219,295 | +0.81(+1.08%) |
Apr 13, 2017 | 74.18 | 75.62 | 74.18 | 74.71 | 263,462 | +0.16(+0.21%) |
Apr 12, 2017 | 75.10 | 75.44 | 74.38 | 74.55 | 313,037 | -0.93(-1.23%) |
Apr 11, 2017 | 74.81 | 75.50 | 74.45 | 75.48 | 271,505 | +0.36(+0.48%) |
Apr 10, 2017 | 75.24 | 75.35 | 74.08 | 75.12 | 304,820 | -0.26(-0.34%) |
Apr 07, 2017 | 75.30 | 76.00 | 74.64 | 75.38 | 326,244 | +0.50(+0.67%) |
Apr 06, 2017 | 74.41 | 75.30 | 74.05 | 74.88 | 298,567 | +0.44(+0.59%) |
Apr 05, 2017 | 74.41 | 75.70 | 74.24 | 74.44 | 475,913 | +0.14(+0.19%) |
Apr 04, 2017 | 74.00 | 74.75 | 73.49 | 74.30 | 341,121 | -0.04(-0.05%) |
Apr 03, 2017 | 75.32 | 75.46 | 74.00 | 74.34 | 393,667 | -1.18(-1.56%) |
Mar 31, 2017 | 75.36 | 76.16 | 74.71 | 75.52 | 421,210 | -0.40(-0.53%) |
Mar 30, 2017 | 75.76 | 76.13 | 75.12 | 75.92 | 370,134 | +0.55(+0.73%) |
Mar 29, 2017 | 74.17 | 75.51 | 73.64 | 75.37 | 580,898 | +0.77(+1.03%) |
Mar 28, 2017 | 73.50 | 75.09 | 73.46 | 74.60 | 426,598 | +0.82(+1.11%) |
Mar 27, 2017 | 72.30 | 73.91 | 71.92 | 73.78 | 344,042 | +0.51(+0.70%) |
Mar 24, 2017 | 72.97 | 74.00 | 72.88 | 73.27 | 294,258 | +0.41(+0.56%) |
Mar 23, 2017 | 72.36 | 73.28 | 72.02 | 72.86 | 312,770 | +0.29(+0.40%) |
Mar 22, 2017 | 72.10 | 72.73 | 71.58 | 72.57 | 197,401 | +0.53(+0.74%) |
Mar 21, 2017 | 72.98 | 72.98 | 72.00 | 72.04 | 395,110 | -0.57(-0.79%) |
Mar 20, 2017 | 72.28 | 72.64 | 71.68 | 72.61 | 414,147 | +0.11(+0.15%) |
Mar 17, 2017 | 73.18 | 73.27 | 72.37 | 72.50 | 410,619 | -0.57(-0.78%) |
Mar 16, 2017 | 72.94 | 73.62 | 72.86 | 73.07 | 176,195 | +0.14(+0.19%) |
Mar 15, 2017 | 73.32 | 73.40 | 72.21 | 72.93 | 325,018 | -0.42(-0.57%) |
Mar 14, 2017 | 73.37 | 73.84 | 72.81 | 73.35 | 162,960 | -0.27(-0.37%) |
Mar 13, 2017 | 73.50 | 73.78 | 72.90 | 73.62 | 227,228 | -0.17(-0.23%) |
Mar 10, 2017 | 73.96 | 74.27 | 73.52 | 73.79 | 209,312 | +0.21(+0.29%) |
Mar 09, 2017 | 73.28 | 73.94 | 72.57 | 73.58 | 241,560 | +0.26(+0.35%) |
Mar 08, 2017 | 72.61 | 73.53 | 72.48 | 73.32 | 254,711 | +0.74(+1.02%) |
Mar 07, 2017 | 72.95 | 73.17 | 72.31 | 72.58 | 310,316 | -0.74(-1.01%) |
Mar 06, 2017 | 73.12 | 73.80 | 73.01 | 73.32 | 565,436 | -0.30(-0.41%) |
Mar 03, 2017 | 75.50 | 75.57 | 73.24 | 73.62 | 592,003 | -1.84(-2.44%) |
Mar 02, 2017 | 74.98 | 75.72 | 74.28 | 75.46 | 692,395 | +0.58(+0.77%) |