Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 89.42 | 89.58 | 88.57 | 88.83 | 1,463,899 | -0.36(-0.40%) |
May 30, 2017 | 89.04 | 89.46 | 88.80 | 89.19 | 871,562 | +0.13(+0.14%) |
May 26, 2017 | 89.40 | 89.87 | 88.98 | 89.07 | 1,102,076 | -0.50(-0.56%) |
May 25, 2017 | 90.18 | 90.23 | 89.52 | 89.57 | 1,095,249 | -0.14(-0.15%) |
May 24, 2017 | 88.46 | 89.83 | 88.19 | 89.71 | 1,070,587 | +1.26(+1.43%) |
May 23, 2017 | 89.16 | 89.39 | 88.20 | 88.45 | 1,524,132 | -0.50(-0.57%) |
May 22, 2017 | 87.57 | 89.00 | 87.48 | 88.95 | 955,897 | +1.64(+1.88%) |
May 19, 2017 | 86.58 | 87.57 | 86.32 | 87.31 | 1,037,924 | +1.23(+1.43%) |
May 18, 2017 | 85.42 | 86.67 | 85.02 | 86.08 | 1,046,313 | +0.65(+0.76%) |
May 17, 2017 | 86.65 | 86.37 | 85.40 | 85.43 | 1,371,178 | -1.22(-1.41%) |
May 16, 2017 | 87.06 | 87.25 | 86.39 | 86.65 | 1,016,707 | -0.08(-0.09%) |
May 15, 2017 | 85.06 | 87.11 | 85.02 | 86.73 | 1,268,415 | +1.65(+1.94%) |
May 12, 2017 | 85.40 | 85.58 | 84.85 | 85.08 | 964,396 | -0.49(-0.58%) |
May 11, 2017 | 84.62 | 85.62 | 84.35 | 85.58 | 879,753 | +0.45(+0.52%) |
May 10, 2017 | 84.62 | 85.50 | 84.49 | 85.13 | 1,226,029 | +0.50(+0.60%) |
May 09, 2017 | 84.00 | 84.90 | 83.82 | 84.62 | 1,641,099 | +0.71(+0.84%) |
May 08, 2017 | 83.72 | 84.30 | 83.51 | 83.92 | 1,191,223 | +0.46(+0.55%) |
May 05, 2017 | 83.99 | 83.99 | 83.15 | 83.46 | 1,782,523 | -0.07(-0.08%) |
May 04, 2017 | 82.22 | 83.61 | 81.74 | 83.53 | 3,137,222 | +4.89(+6.21%) |
May 03, 2017 | 78.86 | 79.10 | 77.58 | 78.64 | 1,950,735 | -0.60(-0.76%) |
May 02, 2017 | 79.08 | 79.50 | 78.54 | 79.24 | 927,059 | +0.21(+0.27%) |
May 01, 2017 | 79.42 | 79.54 | 78.96 | 79.03 | 1,142,422 | -0.25(-0.32%) |
Apr 28, 2017 | 79.23 | 79.75 | 78.34 | 79.28 | 1,833,127 | -0.20(-0.26%) |
Apr 27, 2017 | 78.94 | 79.63 | 78.77 | 79.49 | 1,104,717 | +0.53(+0.68%) |
Apr 26, 2017 | 79.50 | 79.52 | 78.60 | 78.95 | 952,320 | -0.54(-0.68%) |
Apr 25, 2017 | 79.08 | 79.87 | 78.72 | 79.50 | 1,322,914 | +0.57(+0.72%) |
Apr 24, 2017 | 79.10 | 79.41 | 78.53 | 78.92 | 1,209,151 | +0.51(+0.66%) |
Apr 21, 2017 | 78.54 | 79.23 | 77.84 | 78.41 | 1,653,692 | -0.13(-0.16%) |
Apr 20, 2017 | 76.86 | 78.62 | 76.42 | 78.54 | 1,709,967 | +1.98(+2.58%) |
Apr 19, 2017 | 76.58 | 77.12 | 76.38 | 76.56 | 859,008 | -0.05(-0.06%) |
Apr 18, 2017 | 75.84 | 76.67 | 75.80 | 76.61 | 714,485 | +0.41(+0.53%) |
Apr 17, 2017 | 75.29 | 76.22 | 75.29 | 76.20 | 722,014 | +1.01(+1.34%) |
Apr 13, 2017 | 74.85 | 76.00 | 74.70 | 75.19 | 1,098,257 | +0.03(+0.04%) |
Apr 12, 2017 | 75.40 | 75.61 | 74.15 | 75.16 | 725,838 | -0.17(-0.23%) |
Apr 11, 2017 | 75.15 | 75.34 | 74.28 | 75.34 | 955,113 | +0.18(+0.25%) |
Apr 10, 2017 | 75.44 | 75.97 | 75.11 | 75.15 | 780,205 | -0.42(-0.55%) |
Apr 07, 2017 | 75.63 | 76.09 | 75.37 | 75.57 | 646,487 | -0.16(-0.20%) |
Apr 06, 2017 | 75.32 | 76.02 | 75.14 | 75.72 | 708,706 | +0.33(+0.44%) |
Apr 05, 2017 | 76.03 | 76.51 | 75.21 | 75.39 | 891,414 | -0.58(-0.77%) |
Apr 04, 2017 | 76.56 | 76.92 | 75.65 | 75.98 | 1,340,591 | -0.95(-1.24%) |
Apr 03, 2017 | 78.41 | 78.48 | 76.69 | 76.93 | 1,448,327 | -1.31(-1.67%) |
Mar 31, 2017 | 77.67 | 78.64 | 77.66 | 78.23 | 1,400,389 | -0.02(-0.02%) |
Mar 30, 2017 | 77.63 | 79.16 | 76.91 | 78.25 | 2,210,322 | +1.81(+2.37%) |
Mar 29, 2017 | 76.36 | 76.79 | 76.09 | 76.44 | 885,972 | +0.08(+0.10%) |
Mar 28, 2017 | 75.74 | 76.71 | 75.33 | 76.36 | 1,113,504 | +0.61(+0.81%) |
Mar 27, 2017 | 75.35 | 76.01 | 74.97 | 75.75 | 1,409,018 | -0.29(-0.38%) |
Mar 24, 2017 | 76.86 | 77.06 | 75.90 | 76.04 | 1,616,892 | -0.50(-0.66%) |
Mar 23, 2017 | 76.43 | 77.42 | 76.21 | 76.55 | 1,046,199 | -0.13(-0.16%) |
Mar 22, 2017 | 75.92 | 76.93 | 75.84 | 76.67 | 616,426 | +0.80(+1.05%) |
Mar 21, 2017 | 77.36 | 77.41 | 75.80 | 75.88 | 1,028,222 | -1.10(-1.42%) |
Mar 20, 2017 | 77.60 | 77.60 | 76.85 | 76.97 | 894,627 | -0.63(-0.81%) |
Mar 17, 2017 | 77.51 | 77.84 | 77.21 | 77.60 | 1,142,027 | +0.32(+0.41%) |
Mar 16, 2017 | 76.45 | 77.29 | 76.16 | 77.28 | 1,050,759 | +0.94(+1.23%) |
Mar 15, 2017 | 76.93 | 76.93 | 75.78 | 76.34 | 1,444,487 | -0.33(-0.43%) |
Mar 14, 2017 | 77.22 | 77.58 | 76.41 | 76.67 | 616,092 | -0.58(-0.75%) |
Mar 13, 2017 | 76.65 | 77.36 | 76.49 | 77.26 | 757,234 | +0.51(+0.67%) |
Mar 10, 2017 | 77.33 | 77.84 | 76.40 | 76.74 | 1,347,757 | -0.51(-0.67%) |
Mar 09, 2017 | 77.86 | 78.19 | 76.79 | 77.26 | 966,343 | -0.58(-0.75%) |
Mar 08, 2017 | 78.45 | 78.80 | 77.80 | 77.84 | 1,201,453 | -0.60(-0.77%) |
Mar 07, 2017 | 77.65 | 79.09 | 77.49 | 78.44 | 1,829,258 | +0.66(+0.85%) |
Mar 06, 2017 | 77.92 | 78.07 | 76.78 | 77.78 | 1,406,864 | -0.39(-0.50%) |
Mar 03, 2017 | 75.96 | 78.51 | 75.89 | 78.17 | 2,290,084 | +2.27(+2.99%) |
Mar 02, 2017 | 76.82 | 76.87 | 75.70 | 75.90 | 1,297,002 | -1.14(-1.49%) |