Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 81.49 | 81.91 | 80.68 | 81.77 | 946,578 | +0.29(+0.36%) |
May 30, 2017 | 82.10 | 82.56 | 81.33 | 81.48 | 719,706 | -0.92(-1.12%) |
May 26, 2017 | 83.37 | 83.55 | 82.34 | 82.40 | 472,386 | -0.95(-1.14%) |
May 25, 2017 | 83.47 | 83.47 | 82.95 | 83.35 | 1,057,499 | +0.36(+0.43%) |
May 24, 2017 | 83.04 | 83.72 | 82.87 | 82.99 | 347,907 | -0.06(-0.07%) |
May 23, 2017 | 84.50 | 84.50 | 82.41 | 83.05 | 615,707 | -1.13(-1.34%) |
May 22, 2017 | 83.58 | 84.74 | 83.58 | 84.18 | 588,708 | +0.62(+0.74%) |
May 19, 2017 | 83.92 | 83.92 | 83.08 | 83.56 | 648,067 | -0.20(-0.24%) |
May 18, 2017 | 83.25 | 83.96 | 83.14 | 83.76 | 600,829 | +0.44(+0.53%) |
May 17, 2017 | 83.23 | 84.08 | 83.23 | 83.32 | 650,019 | -0.43(-0.51%) |
May 16, 2017 | 84.02 | 84.65 | 83.45 | 83.75 | 759,292 | -0.39(-0.46%) |
May 15, 2017 | 84.35 | 84.62 | 83.76 | 84.14 | 825,542 | -0.33(-0.39%) |
May 12, 2017 | 84.84 | 84.84 | 83.83 | 84.47 | 1,073,109 | -0.51(-0.60%) |
May 11, 2017 | 85.58 | 85.58 | 84.31 | 84.98 | 488,206 | -0.77(-0.90%) |
May 10, 2017 | 86.33 | 86.88 | 85.53 | 85.75 | 392,602 | -0.52(-0.60%) |
May 09, 2017 | 86.08 | 86.88 | 85.81 | 86.27 | 710,122 | +0.52(+0.61%) |
May 08, 2017 | 86.85 | 87.37 | 85.34 | 85.75 | 998,788 | -1.25(-1.44%) |
May 05, 2017 | 84.09 | 88.00 | 84.00 | 87.00 | 1,008,590 | +1.27(+1.48%) |
May 04, 2017 | 85.94 | 86.64 | 85.12 | 85.73 | 634,458 | +0.14(+0.16%) |
May 03, 2017 | 86.24 | 86.36 | 85.32 | 85.59 | 342,740 | -0.68(-0.79%) |
May 02, 2017 | 86.25 | 86.61 | 85.79 | 86.27 | 437,988 | +0.29(+0.34%) |
May 01, 2017 | 85.69 | 86.08 | 84.90 | 85.98 | 409,270 | +0.64(+0.75%) |
Apr 28, 2017 | 85.49 | 85.92 | 84.78 | 85.34 | 797,974 | -0.29(-0.34%) |
Apr 27, 2017 | 86.57 | 87.33 | 85.46 | 85.63 | 498,254 | -0.91(-1.05%) |
Apr 26, 2017 | 86.71 | 87.35 | 86.29 | 86.54 | 583,386 | -0.25(-0.29%) |
Apr 25, 2017 | 86.45 | 86.88 | 86.00 | 86.79 | 693,213 | +0.59(+0.68%) |
Apr 24, 2017 | 86.30 | 86.94 | 85.70 | 86.20 | 1,116,148 | +0.64(+0.75%) |
Apr 21, 2017 | 85.25 | 85.88 | 85.11 | 85.56 | 727,966 | +0.44(+0.52%) |
Apr 20, 2017 | 84.32 | 85.24 | 83.87 | 85.12 | 790,629 | +1.30(+1.55%) |
Apr 19, 2017 | 83.54 | 84.11 | 83.22 | 83.82 | 621,763 | +0.56(+0.67%) |
Apr 18, 2017 | 82.49 | 83.40 | 82.21 | 83.26 | 471,883 | +0.31(+0.37%) |
Apr 17, 2017 | 82.30 | 83.05 | 81.67 | 82.95 | 514,564 | +1.03(+1.26%) |
Apr 13, 2017 | 81.72 | 83.11 | 81.31 | 81.92 | 856,037 | +0.65(+0.80%) |
Apr 12, 2017 | 81.62 | 81.76 | 80.85 | 81.27 | 433,084 | -0.55(-0.67%) |
Apr 11, 2017 | 82.24 | 82.55 | 81.19 | 81.82 | 350,358 | -0.75(-0.91%) |
Apr 10, 2017 | 81.95 | 82.69 | 81.90 | 82.57 | 417,527 | +0.70(+0.86%) |
Apr 07, 2017 | 82.47 | 82.99 | 81.65 | 81.87 | 628,894 | -0.64(-0.78%) |
Apr 06, 2017 | 82.41 | 82.41 | 81.83 | 82.51 | 658,876 | +0.21(+0.26%) |
Apr 05, 2017 | 81.16 | 83.32 | 80.97 | 82.30 | 839,770 | +1.23(+1.52%) |
Apr 04, 2017 | 81.98 | 82.64 | 80.95 | 81.07 | 470,809 | -0.78(-0.95%) |
Apr 03, 2017 | 82.93 | 83.25 | 81.35 | 81.85 | 1,022,169 | -1.04(-1.25%) |
Mar 31, 2017 | 81.43 | 83.22 | 81.39 | 82.89 | 754,850 | +1.53(+1.88%) |
Mar 30, 2017 | 80.43 | 81.47 | 80.35 | 81.36 | 676,645 | +0.71(+0.88%) |
Mar 29, 2017 | 80.90 | 81.00 | 80.29 | 80.65 | 670,183 | -0.48(-0.59%) |
Mar 28, 2017 | 81.75 | 81.75 | 80.51 | 81.13 | 550,520 | -0.48(-0.59%) |
Mar 27, 2017 | 81.67 | 82.22 | 81.11 | 81.61 | 589,739 | -0.44(-0.54%) |
Mar 24, 2017 | 82.24 | 82.44 | 81.70 | 82.05 | 536,712 | +0.01(+0.01%) |
Mar 23, 2017 | 82.25 | 83.36 | 81.64 | 82.04 | 1,226,835 | -0.05(-0.06%) |
Mar 22, 2017 | 81.00 | 82.69 | 81.00 | 82.09 | 864,983 | -0.29(-0.35%) |
Mar 21, 2017 | 83.70 | 83.70 | 81.96 | 82.38 | 1,230,011 | -1.13(-1.35%) |
Mar 20, 2017 | 84.53 | 84.86 | 83.39 | 83.51 | 866,378 | -0.64(-0.76%) |
Mar 17, 2017 | 83.38 | 84.68 | 83.05 | 84.15 | 1,067,864 | +0.87(+1.04%) |
Mar 16, 2017 | 82.98 | 83.46 | 82.79 | 83.28 | 512,462 | +0.25(+0.30%) |
Mar 15, 2017 | 82.25 | 83.51 | 82.00 | 83.03 | 598,066 | +0.72(+0.87%) |
Mar 14, 2017 | 82.06 | 82.56 | 81.99 | 82.31 | 546,863 | +0.08(+0.10%) |
Mar 13, 2017 | 81.92 | 82.35 | 81.49 | 82.23 | 806,256 | +0.41(+0.50%) |
Mar 10, 2017 | 81.94 | 82.36 | 81.49 | 81.82 | 546,254 | +0.06(+0.07%) |
Mar 09, 2017 | 81.74 | 81.92 | 80.88 | 81.76 | 637,046 | +0.12(+0.15%) |
Mar 08, 2017 | 80.64 | 81.85 | 80.51 | 81.64 | 839,572 | +0.78(+0.96%) |
Mar 07, 2017 | 81.19 | 82.24 | 80.49 | 80.86 | 1,125,052 | +1.01(+1.26%) |
Mar 06, 2017 | 80.75 | 80.79 | 79.26 | 79.85 | 785,306 | -0.88(-1.09%) |
Mar 03, 2017 | 81.90 | 82.29 | 80.10 | 80.73 | 886,794 | -1.40(-1.70%) |
Mar 02, 2017 | 82.53 | 83.11 | 81.65 | 82.13 | 1,026,427 | -0.51(-0.62%) |