Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 87.56 | 88.16 | 87.33 | 87.70 | 1,353,157 | +0.14(+0.16%) |
May 30, 2017 | 87.02 | 87.62 | 86.50 | 87.56 | 1,098,738 | +0.27(+0.31%) |
May 26, 2017 | 86.96 | 87.75 | 86.87 | 87.29 | 915,478 | +0.42(+0.48%) |
May 25, 2017 | 86.56 | 86.99 | 86.35 | 86.87 | 1,315,211 | +0.52(+0.60%) |
May 24, 2017 | 85.71 | 86.44 | 85.52 | 86.35 | 1,545,867 | +0.97(+1.13%) |
May 23, 2017 | 86.53 | 86.68 | 85.28 | 85.39 | 1,893,007 | -0.89(-1.03%) |
May 22, 2017 | 85.50 | 86.60 | 85.50 | 86.28 | 1,292,415 | +0.54(+0.63%) |
May 19, 2017 | 84.96 | 86.17 | 84.29 | 85.74 | 3,526,280 | +0.92(+1.08%) |
May 18, 2017 | 85.36 | 85.36 | 84.44 | 84.82 | 2,087,740 | -0.67(-0.78%) |
May 17, 2017 | 85.30 | 86.00 | 84.55 | 85.49 | 2,849,282 | +0.19(+0.22%) |
May 16, 2017 | 86.13 | 86.28 | 85.17 | 85.30 | 1,773,809 | -0.66(-0.77%) |
May 15, 2017 | 86.30 | 86.68 | 85.84 | 85.96 | 1,953,997 | -0.30(-0.34%) |
May 12, 2017 | 86.40 | 86.40 | 85.74 | 86.26 | 1,395,423 | +0.03(+0.03%) |
May 11, 2017 | 87.00 | 87.11 | 86.18 | 86.23 | 2,519,413 | -1.10(-1.25%) |
May 10, 2017 | 86.74 | 87.69 | 86.67 | 87.33 | 2,771,021 | +1.02(+1.18%) |
May 09, 2017 | 86.11 | 86.33 | 85.65 | 86.30 | 2,329,699 | +0.34(+0.40%) |
May 08, 2017 | 85.93 | 86.28 | 85.52 | 85.96 | 1,709,188 | -0.23(-0.27%) |
May 05, 2017 | 84.82 | 86.28 | 84.50 | 86.19 | 2,247,425 | +0.93(+1.09%) |
May 04, 2017 | 84.89 | 85.59 | 84.26 | 85.26 | 2,675,103 | +0.52(+0.61%) |
May 03, 2017 | 83.68 | 85.31 | 83.52 | 84.75 | 5,511,856 | +3.55(+4.37%) |
May 02, 2017 | 80.86 | 81.50 | 80.77 | 81.20 | 2,866,631 | +0.28(+0.34%) |
May 01, 2017 | 81.38 | 82.04 | 80.85 | 80.92 | 1,683,175 | +0.04(+0.05%) |
Apr 28, 2017 | 80.95 | 81.28 | 80.35 | 80.88 | 1,849,818 | -0.26(-0.32%) |
Apr 27, 2017 | 81.42 | 81.84 | 81.08 | 81.14 | 1,727,781 | -0.36(-0.44%) |
Apr 26, 2017 | 81.13 | 82.06 | 81.00 | 81.51 | 2,919,196 | +0.40(+0.49%) |
Apr 25, 2017 | 80.08 | 81.42 | 80.06 | 81.11 | 1,896,723 | +1.29(+1.62%) |
Apr 24, 2017 | 79.56 | 80.13 | 79.40 | 79.82 | 1,414,433 | +0.75(+0.95%) |
Apr 21, 2017 | 79.79 | 79.96 | 78.91 | 79.06 | 1,617,952 | -0.79(-0.99%) |
Apr 20, 2017 | 79.59 | 80.22 | 79.21 | 79.85 | 1,623,490 | +0.38(+0.48%) |
Apr 19, 2017 | 80.14 | 80.65 | 79.32 | 79.47 | 1,624,338 | -0.62(-0.78%) |
Apr 18, 2017 | 79.06 | 80.18 | 78.75 | 80.09 | 2,273,312 | +0.86(+1.09%) |
Apr 17, 2017 | 78.98 | 79.27 | 78.94 | 79.23 | 824,146 | +0.39(+0.49%) |
Apr 13, 2017 | 78.67 | 79.19 | 78.62 | 78.84 | 1,124,245 | +0.02(+0.02%) |
Apr 12, 2017 | 78.31 | 78.93 | 78.28 | 78.82 | 1,007,115 | +0.06(+0.08%) |
Apr 11, 2017 | 78.54 | 78.92 | 78.12 | 78.76 | 1,071,501 | +0.12(+0.15%) |
Apr 10, 2017 | 78.28 | 78.89 | 78.02 | 78.64 | 1,157,727 | +0.53(+0.68%) |
Apr 07, 2017 | 78.30 | 78.39 | 77.66 | 78.11 | 1,181,143 | -0.20(-0.26%) |
Apr 06, 2017 | 78.77 | 79.45 | 78.24 | 78.31 | 1,949,696 | -0.81(-1.02%) |
Apr 05, 2017 | 79.00 | 80.21 | 78.68 | 79.12 | 2,871,398 | +0.17(+0.21%) |
Apr 04, 2017 | 78.28 | 79.15 | 77.68 | 78.95 | 2,899,750 | +1.45(+1.87%) |
Apr 03, 2017 | 78.65 | 79.08 | 77.36 | 77.50 | 2,872,636 | -1.20(-1.52%) |
Mar 31, 2017 | 79.14 | 79.65 | 78.63 | 78.70 | 2,239,428 | -0.51(-0.64%) |
Mar 30, 2017 | 79.29 | 79.51 | 79.10 | 79.21 | 1,479,832 | -0.17(-0.21%) |
Mar 29, 2017 | 79.51 | 79.98 | 79.20 | 79.38 | 1,401,218 | -0.08(-0.11%) |
Mar 28, 2017 | 79.39 | 79.95 | 78.80 | 79.46 | 1,714,200 | -0.19(-0.24%) |
Mar 27, 2017 | 79.35 | 80.35 | 79.24 | 79.66 | 1,924,303 | -0.18(-0.22%) |
Mar 24, 2017 | 80.35 | 80.97 | 79.19 | 79.83 | 2,034,243 | -0.47(-0.59%) |
Mar 23, 2017 | 80.21 | 80.98 | 80.16 | 80.31 | 1,452,367 | -0.01(-0.01%) |
Mar 22, 2017 | 80.18 | 80.65 | 79.91 | 80.32 | 1,321,505 | +0.05(+0.06%) |
Mar 21, 2017 | 80.74 | 81.26 | 80.19 | 80.27 | 2,315,741 | -0.03(-0.03%) |
Mar 20, 2017 | 79.61 | 80.34 | 79.36 | 80.30 | 2,381,964 | +0.51(+0.64%) |
Mar 17, 2017 | 79.56 | 80.44 | 79.27 | 79.79 | 2,410,955 | +0.35(+0.44%) |
Mar 16, 2017 | 79.13 | 79.52 | 78.99 | 79.44 | 986,111 | +0.23(+0.29%) |
Mar 15, 2017 | 78.67 | 79.59 | 78.67 | 79.20 | 1,521,979 | +0.51(+0.65%) |
Mar 14, 2017 | 78.86 | 79.19 | 78.40 | 78.69 | 1,213,117 | -0.55(-0.69%) |
Mar 13, 2017 | 79.31 | 79.70 | 79.06 | 79.24 | 1,641,398 | -0.38(-0.48%) |
Mar 10, 2017 | 78.16 | 80.22 | 78.11 | 79.62 | 3,882,397 | +2.69(+3.50%) |
Mar 09, 2017 | 77.32 | 77.36 | 76.73 | 76.93 | 1,032,768 | -0.05(-0.06%) |
Mar 08, 2017 | 76.89 | 77.27 | 76.77 | 76.98 | 1,213,826 | +0.15(+0.19%) |
Mar 07, 2017 | 76.56 | 76.99 | 76.44 | 76.83 | 1,372,609 | +0.06(+0.07%) |
Mar 06, 2017 | 76.60 | 77.17 | 76.51 | 76.77 | 1,275,674 | -0.22(-0.29%) |
Mar 03, 2017 | 76.85 | 77.09 | 75.83 | 76.99 | 1,478,680 | +0.03(+0.04%) |
Mar 02, 2017 | 78.90 | 78.93 | 76.86 | 76.97 | 3,727,046 | -1.05(-1.34%) |