Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 87.58 | 88.17 | 87.34 | 87.72 | 1,352,898 | +0.14(+0.16%) |
May 30, 2017 | 87.04 | 87.63 | 86.51 | 87.58 | 1,098,527 | +0.27(+0.31%) |
May 26, 2017 | 86.98 | 87.76 | 86.89 | 87.31 | 915,303 | +0.42(+0.48%) |
May 25, 2017 | 86.57 | 87.01 | 86.37 | 86.89 | 1,314,959 | +0.52(+0.60%) |
May 24, 2017 | 85.73 | 86.46 | 85.53 | 86.37 | 1,545,572 | +0.97(+1.13%) |
May 23, 2017 | 86.54 | 86.69 | 85.30 | 85.40 | 1,892,645 | -0.89(-1.03%) |
May 22, 2017 | 85.51 | 86.62 | 85.51 | 86.29 | 1,292,168 | +0.54(+0.63%) |
May 19, 2017 | 84.97 | 86.18 | 84.31 | 85.75 | 3,525,605 | +0.92(+1.08%) |
May 18, 2017 | 85.37 | 85.37 | 84.45 | 84.84 | 2,087,341 | -0.67(-0.78%) |
May 17, 2017 | 85.32 | 86.01 | 84.57 | 85.50 | 2,848,737 | +0.19(+0.22%) |
May 16, 2017 | 86.14 | 86.29 | 85.19 | 85.32 | 1,773,469 | -0.66(-0.77%) |
May 15, 2017 | 86.32 | 86.69 | 85.86 | 85.98 | 1,953,624 | -0.30(-0.34%) |
May 12, 2017 | 86.41 | 86.41 | 85.75 | 86.27 | 1,395,156 | +0.03(+0.03%) |
May 11, 2017 | 87.02 | 87.13 | 86.20 | 86.25 | 2,518,932 | -1.10(-1.25%) |
May 10, 2017 | 86.76 | 87.71 | 86.68 | 87.34 | 2,770,491 | +1.02(+1.18%) |
May 09, 2017 | 86.13 | 86.35 | 85.67 | 86.32 | 2,329,253 | +0.34(+0.40%) |
May 08, 2017 | 85.95 | 86.29 | 85.54 | 85.98 | 1,708,861 | -0.23(-0.27%) |
May 05, 2017 | 84.84 | 86.29 | 84.52 | 86.21 | 2,246,995 | +0.93(+1.09%) |
May 04, 2017 | 84.91 | 85.61 | 84.28 | 85.28 | 2,674,592 | +0.52(+0.61%) |
May 03, 2017 | 83.69 | 85.33 | 83.54 | 84.76 | 5,510,802 | +3.55(+4.37%) |
May 02, 2017 | 80.87 | 81.52 | 80.79 | 81.21 | 2,866,083 | +0.28(+0.34%) |
May 01, 2017 | 81.40 | 82.06 | 80.86 | 80.94 | 1,682,854 | +0.04(+0.05%) |
Apr 28, 2017 | 80.96 | 81.30 | 80.36 | 80.90 | 1,849,464 | -0.26(-0.32%) |
Apr 27, 2017 | 81.44 | 81.86 | 81.09 | 81.16 | 1,727,451 | -0.36(-0.44%) |
Apr 26, 2017 | 81.15 | 82.08 | 81.02 | 81.52 | 2,918,638 | +0.40(+0.49%) |
Apr 25, 2017 | 80.09 | 81.44 | 80.07 | 81.12 | 1,896,361 | +1.29(+1.62%) |
Apr 24, 2017 | 79.57 | 80.15 | 79.41 | 79.83 | 1,414,162 | +0.75(+0.95%) |
Apr 21, 2017 | 79.80 | 79.98 | 78.92 | 79.08 | 1,617,642 | -0.79(-0.99%) |
Apr 20, 2017 | 79.61 | 80.24 | 79.23 | 79.87 | 1,623,180 | +0.38(+0.48%) |
Apr 19, 2017 | 80.16 | 80.67 | 79.33 | 79.49 | 1,624,028 | -0.62(-0.78%) |
Apr 18, 2017 | 79.07 | 80.19 | 78.76 | 80.11 | 2,272,878 | +0.86(+1.09%) |
Apr 17, 2017 | 79.00 | 79.28 | 78.96 | 79.25 | 823,989 | +0.39(+0.49%) |
Apr 13, 2017 | 78.69 | 79.20 | 78.63 | 78.86 | 1,124,030 | +0.02(+0.02%) |
Apr 12, 2017 | 78.33 | 78.94 | 78.29 | 78.84 | 1,006,922 | +0.06(+0.08%) |
Apr 11, 2017 | 78.55 | 78.93 | 78.13 | 78.77 | 1,071,297 | +0.12(+0.15%) |
Apr 10, 2017 | 78.30 | 78.90 | 78.03 | 78.65 | 1,157,506 | +0.53(+0.68%) |
Apr 07, 2017 | 78.32 | 78.40 | 77.68 | 78.12 | 1,180,918 | -0.20(-0.26%) |
Apr 06, 2017 | 78.78 | 79.47 | 78.25 | 78.33 | 1,949,323 | -0.81(-1.02%) |
Apr 05, 2017 | 79.01 | 80.22 | 78.69 | 79.14 | 2,870,849 | +0.17(+0.21%) |
Apr 04, 2017 | 78.30 | 79.16 | 77.70 | 78.97 | 2,899,196 | +1.45(+1.87%) |
Apr 03, 2017 | 78.66 | 79.10 | 77.37 | 77.52 | 2,872,087 | -1.20(-1.52%) |
Mar 31, 2017 | 79.15 | 79.66 | 78.64 | 78.72 | 2,239,000 | -0.51(-0.64%) |
Mar 30, 2017 | 79.30 | 79.53 | 79.12 | 79.23 | 1,479,549 | -0.17(-0.21%) |
Mar 29, 2017 | 79.53 | 80.00 | 79.22 | 79.40 | 1,400,950 | -0.08(-0.11%) |
Mar 28, 2017 | 79.40 | 79.96 | 78.81 | 79.48 | 1,713,872 | -0.19(-0.24%) |
Mar 27, 2017 | 79.37 | 80.37 | 79.26 | 79.67 | 1,923,935 | -0.18(-0.22%) |
Mar 24, 2017 | 80.36 | 80.98 | 79.20 | 79.85 | 2,033,854 | -0.47(-0.59%) |
Mar 23, 2017 | 80.22 | 80.99 | 80.17 | 80.32 | 1,452,090 | -0.01(-0.01%) |
Mar 22, 2017 | 80.19 | 80.67 | 79.92 | 80.33 | 1,321,252 | +0.05(+0.06%) |
Mar 21, 2017 | 80.75 | 81.28 | 80.20 | 80.29 | 2,315,299 | -0.03(-0.03%) |
Mar 20, 2017 | 79.63 | 80.35 | 79.38 | 80.31 | 2,381,509 | +0.51(+0.64%) |
Mar 17, 2017 | 79.57 | 80.45 | 79.28 | 79.80 | 2,410,495 | +0.35(+0.44%) |
Mar 16, 2017 | 79.14 | 79.53 | 79.01 | 79.45 | 985,922 | +0.23(+0.29%) |
Mar 15, 2017 | 78.68 | 79.61 | 78.68 | 79.22 | 1,521,688 | +0.51(+0.65%) |
Mar 14, 2017 | 78.88 | 79.20 | 78.41 | 78.71 | 1,212,885 | -0.55(-0.69%) |
Mar 13, 2017 | 79.32 | 79.72 | 79.07 | 79.26 | 1,641,084 | -0.38(-0.48%) |
Mar 10, 2017 | 78.18 | 80.23 | 78.12 | 79.64 | 3,881,654 | +2.69(+3.50%) |
Mar 09, 2017 | 77.33 | 77.37 | 76.74 | 76.94 | 1,032,570 | -0.05(-0.06%) |
Mar 08, 2017 | 76.91 | 77.29 | 76.79 | 76.99 | 1,213,594 | +0.15(+0.19%) |
Mar 07, 2017 | 76.57 | 77.00 | 76.45 | 76.84 | 1,372,346 | +0.06(+0.07%) |
Mar 06, 2017 | 76.62 | 77.19 | 76.53 | 76.79 | 1,275,430 | -0.22(-0.29%) |
Mar 03, 2017 | 76.86 | 77.10 | 75.84 | 77.01 | 1,478,398 | +0.03(+0.04%) |
Mar 02, 2017 | 78.91 | 78.95 | 76.87 | 76.98 | 3,726,333 | -1.05(-1.34%) |