Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 84.75 | 85.57 | 82.72 | 85.08 | 54,996 | +0.84(+1.00%) |
May 30, 2017 | 86.10 | 86.42 | 83.69 | 84.24 | 85,123 | -2.24(-2.59%) |
May 26, 2017 | 86.35 | 86.65 | 85.72 | 86.48 | 19,461 | -0.59(-0.68%) |
May 25, 2017 | 85.68 | 87.24 | 85.34 | 87.07 | 30,437 | +1.48(+1.73%) |
May 24, 2017 | 87.79 | 87.79 | 84.54 | 85.59 | 60,784 | -2.07(-2.36%) |
May 23, 2017 | 88.76 | 88.76 | 87.24 | 87.66 | 37,624 | -0.76(-0.86%) |
May 22, 2017 | 87.58 | 88.76 | 86.52 | 88.42 | 55,322 | +0.80(+0.92%) |
May 19, 2017 | 85.30 | 87.62 | 85.30 | 87.62 | 64,097 | +2.24(+2.62%) |
May 18, 2017 | 84.20 | 85.72 | 83.94 | 85.38 | 47,189 | +0.97(+1.15%) |
May 17, 2017 | 85.59 | 85.59 | 83.86 | 84.41 | 56,606 | -2.70(-3.10%) |
May 16, 2017 | 85.13 | 87.11 | 84.07 | 87.11 | 46,116 | +2.03(+2.38%) |
May 15, 2017 | 83.18 | 85.21 | 83.18 | 85.08 | 39,714 | +1.90(+2.29%) |
May 12, 2017 | 83.90 | 83.90 | 82.47 | 83.18 | 61,735 | -1.01(-1.20%) |
May 11, 2017 | 86.69 | 87.20 | 84.16 | 84.20 | 77,264 | -2.96(-3.39%) |
May 10, 2017 | 86.44 | 87.66 | 86.44 | 87.15 | 46,829 | +0.42(+0.49%) |
May 09, 2017 | 86.31 | 87.92 | 85.97 | 86.73 | 37,257 | +0.42(+0.49%) |
May 08, 2017 | 86.56 | 88.68 | 85.68 | 86.31 | 47,551 | -0.51(-0.58%) |
May 05, 2017 | 86.90 | 89.69 | 85.72 | 86.82 | 32,679 | +0.25(+0.29%) |
May 04, 2017 | 87.45 | 88.21 | 85.59 | 86.56 | 26,734 | -0.89(-1.01%) |
May 03, 2017 | 87.24 | 87.96 | 85.38 | 87.45 | 40,913 | -0.21(-0.24%) |
May 02, 2017 | 89.56 | 89.56 | 86.14 | 87.66 | 78,406 | -1.94(-2.17%) |
May 01, 2017 | 89.77 | 91.00 | 88.38 | 89.61 | 73,330 | -0.30(-0.33%) |
Apr 28, 2017 | 92.56 | 93.58 | 88.63 | 89.90 | 87,610 | -4.10(-4.36%) |
Apr 27, 2017 | 94.38 | 94.63 | 93.62 | 94.00 | 137,341 | -0.51(-0.54%) |
Apr 26, 2017 | 93.45 | 95.27 | 93.45 | 94.51 | 60,461 | +0.93(+0.99%) |
Apr 25, 2017 | 94.04 | 93.53 | 93.58 | 39,306 | +0.46(+0.50%) | |
Apr 24, 2017 | 95.51 | 95.51 | 93.11 | 93.11 | 58,656 | -0.88(-0.94%) |
Apr 21, 2017 | 93.53 | 94.54 | 93.28 | 94.00 | 119,662 | +0.17(+0.18%) |
Apr 20, 2017 | 94.17 | 94.17 | 93.45 | 93.83 | 66,644 | +0.50(+0.54%) |
Apr 19, 2017 | 91.47 | 93.68 | 91.47 | 93.32 | 75,161 | +0.72(+0.77%) |
Apr 18, 2017 | 90.78 | 92.65 | 90.78 | 92.61 | 38,319 | +1.09(+1.20%) |
Apr 17, 2017 | 90.55 | 91.60 | 90.21 | 91.51 | 56,063 | +1.73(+1.92%) |
Apr 13, 2017 | 90.97 | 91.43 | 89.41 | 89.79 | 52,627 | -1.51(-1.66%) |
Apr 12, 2017 | 90.59 | 91.94 | 89.83 | 91.30 | 77,254 | +0.25(+0.28%) |
Apr 11, 2017 | 90.38 | 91.30 | 89.83 | 91.05 | 46,866 | +0.59(+0.65%) |
Apr 10, 2017 | 90.88 | 91.68 | 90.21 | 90.46 | 45,700 | +0.25(+0.28%) |
Apr 07, 2017 | 89.33 | 90.75 | 89.03 | 90.21 | 55,394 | +0.67(+0.75%) |
Apr 06, 2017 | 86.17 | 89.54 | 85.75 | 89.54 | 63,902 | +3.62(+4.21%) |
Apr 05, 2017 | 88.49 | 89.37 | 85.71 | 85.92 | 69,424 | -1.98(-2.25%) |
Apr 04, 2017 | 87.98 | 89.54 | 87.01 | 87.90 | 74,248 | -0.76(-0.85%) |
Apr 03, 2017 | 89.50 | 90.17 | 87.81 | 88.65 | 115,299 | -0.46(-0.52%) |
Mar 31, 2017 | 88.11 | 89.41 | 87.90 | 89.12 | 106,995 | +0.72(+0.81%) |
Mar 30, 2017 | 87.31 | 88.91 | 87.31 | 88.40 | 87,779 | +1.09(+1.25%) |
Mar 29, 2017 | 87.52 | 87.85 | 86.68 | 87.31 | 73,723 | -0.29(-0.34%) |
Mar 28, 2017 | 87.18 | 87.98 | 86.17 | 87.60 | 139,176 | +2.19(+2.56%) |
Mar 27, 2017 | 84.28 | 88.15 | 84.03 | 85.41 | 80,100 | +0.34(+0.40%) |
Mar 24, 2017 | 85.54 | 86.17 | 84.70 | 85.08 | 164,881 | -0.25(-0.30%) |
Mar 23, 2017 | 86.09 | 86.32 | 84.99 | 85.33 | 86,384 | -0.25(-0.29%) |
Mar 22, 2017 | 86.47 | 86.55 | 84.93 | 85.58 | 69,432 | -1.01(-1.17%) |
Mar 21, 2017 | 90.50 | 90.50 | 86.59 | 86.59 | 141,867 | -3.24(-3.61%) |
Mar 20, 2017 | 91.39 | 91.39 | 89.66 | 89.83 | 69,615 | -1.56(-1.70%) |
Mar 17, 2017 | 92.78 | 92.99 | 90.63 | 91.39 | 139,886 | -1.56(-1.67%) |
Mar 16, 2017 | 92.73 | 93.53 | 91.47 | 92.95 | 152,390 | +0.80(+0.87%) |
Mar 15, 2017 | 89.83 | 92.27 | 89.83 | 92.15 | 247,678 | +3.28(+3.69%) |
Mar 14, 2017 | 88.23 | 89.03 | 87.56 | 88.86 | 91,040 | -0.29(-0.33%) |
Mar 13, 2017 | 90.13 | 90.34 | 88.53 | 89.16 | 78,108 | -0.84(-0.94%) |
Mar 10, 2017 | 91.35 | 91.72 | 89.54 | 90.00 | 107,724 | -0.67(-0.74%) |
Mar 09, 2017 | 92.48 | 93.20 | 90.25 | 90.67 | 123,601 | -1.68(-1.82%) |
Mar 08, 2017 | 92.82 | 93.98 | 92.02 | 92.36 | 76,840 | +0.04(+0.05%) |
Mar 07, 2017 | 92.48 | 93.64 | 91.68 | 92.31 | 79,694 | -0.55(-0.59%) |
Mar 06, 2017 | 92.57 | 93.41 | 91.72 | 92.86 | 61,126 | -0.50(-0.54%) |
Mar 03, 2017 | 92.57 | 93.58 | 91.81 | 93.37 | 123,532 | +0.67(+0.73%) |
Mar 02, 2017 | 93.32 | 93.74 | 92.02 | 92.69 | 156,235 | -0.84(-0.90%) |