Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 74.81 | 74.83 | 72.29 | 72.95 | 558,737 | -1.67(-2.24%) |
May 30, 2017 | 74.95 | 75.90 | 74.39 | 74.62 | 248,114 | -0.39(-0.52%) |
May 26, 2017 | 74.14 | 75.94 | 73.64 | 75.01 | 282,866 | +1.12(+1.52%) |
May 25, 2017 | 76.10 | 76.15 | 72.07 | 73.89 | 453,160 | -2.49(-3.26%) |
May 24, 2017 | 75.77 | 77.18 | 75.13 | 76.38 | 330,285 | +0.46(+0.61%) |
May 23, 2017 | 77.84 | 78.25 | 75.40 | 75.92 | 386,359 | -1.63(-2.10%) |
May 22, 2017 | 79.36 | 80.49 | 77.07 | 77.55 | 472,420 | -2.12(-2.66%) |
May 19, 2017 | 80.60 | 81.58 | 79.10 | 79.67 | 490,502 | -0.54(-0.67%) |
May 18, 2017 | 79.42 | 81.18 | 79.26 | 80.21 | 444,099 | +0.73(+0.92%) |
May 17, 2017 | 81.73 | 82.65 | 79.00 | 79.48 | 380,540 | -3.10(-3.75%) |
May 16, 2017 | 82.20 | 83.22 | 79.29 | 82.58 | 807,600 | +0.28(+0.34%) |
May 15, 2017 | 92.50 | 92.55 | 81.25 | 82.30 | 2,082,908 | -12.95(-13.60%) |
May 12, 2017 | 95.15 | 95.89 | 94.36 | 95.25 | 199,317 | +0.18(+0.19%) |
May 11, 2017 | 96.73 | 96.92 | 94.92 | 95.07 | 211,122 | -1.78(-1.84%) |
May 10, 2017 | 89.10 | 97.15 | 88.96 | 96.85 | 433,698 | +7.76(+8.71%) |
May 09, 2017 | 87.03 | 89.68 | 85.49 | 89.09 | 392,307 | +2.75(+3.19%) |
May 08, 2017 | 86.29 | 94.56 | 85.09 | 86.34 | 611,466 | -3.20(-3.57%) |
May 05, 2017 | 87.25 | 89.86 | 86.46 | 89.54 | 413,295 | +2.15(+2.46%) |
May 04, 2017 | 88.32 | 89.16 | 87.22 | 87.39 | 250,039 | -0.61(-0.69%) |
May 03, 2017 | 88.06 | 89.23 | 87.50 | 88.00 | 178,804 | -0.28(-0.32%) |
May 02, 2017 | 88.28 | 89.36 | 87.03 | 88.28 | 312,729 | +0.28(+0.32%) |
May 01, 2017 | 90.99 | 91.59 | 87.97 | 88.00 | 294,706 | -2.59(-2.86%) |
Apr 28, 2017 | 90.82 | 91.77 | 90.50 | 90.59 | 190,046 | +0.07(+0.08%) |
Apr 27, 2017 | 89.58 | 90.91 | 89.44 | 90.52 | 373,192 | +1.03(+1.15%) |
Apr 26, 2017 | 88.63 | 91.00 | 88.63 | 89.49 | 239,552 | +1.11(+1.26%) |
Apr 25, 2017 | 89.50 | 89.50 | 87.29 | 88.38 | 270,092 | -0.38(-0.43%) |
Apr 24, 2017 | 90.23 | 90.89 | 88.56 | 88.76 | 191,889 | -0.16(-0.18%) |
Apr 21, 2017 | 90.30 | 90.46 | 87.88 | 88.92 | 134,362 | -1.25(-1.39%) |
Apr 20, 2017 | 87.49 | 91.07 | 86.42 | 90.17 | 263,777 | +2.99(+3.43%) |
Apr 19, 2017 | 85.71 | 87.92 | 84.89 | 87.18 | 202,017 | +2.05(+2.41%) |
Apr 18, 2017 | 86.00 | 86.45 | 83.39 | 85.13 | 157,697 | -0.90(-1.05%) |
Apr 17, 2017 | 87.31 | 87.81 | 85.92 | 86.03 | 167,867 | -1.25(-1.43%) |
Apr 13, 2017 | 86.62 | 88.83 | 86.62 | 87.28 | 228,942 | +0.44(+0.51%) |
Apr 12, 2017 | 85.56 | 87.57 | 85.25 | 86.84 | 144,707 | +1.18(+1.38%) |
Apr 11, 2017 | 85.60 | 87.99 | 84.88 | 85.66 | 228,396 | -0.12(-0.14%) |
Apr 10, 2017 | 87.18 | 88.83 | 85.73 | 85.78 | 198,342 | -1.34(-1.54%) |
Apr 07, 2017 | 86.02 | 87.68 | 85.42 | 87.12 | 370,834 | +1.07(+1.24%) |
Apr 06, 2017 | 82.80 | 87.00 | 82.47 | 86.05 | 336,524 | +3.17(+3.82%) |
Apr 05, 2017 | 85.09 | 85.50 | 82.70 | 82.88 | 205,441 | -1.93(-2.28%) |
Apr 04, 2017 | 83.36 | 85.08 | 82.96 | 84.81 | 166,457 | +1.45(+1.74%) |
Apr 03, 2017 | 83.00 | 84.34 | 82.21 | 83.36 | 343,971 | +0.42(+0.51%) |
Mar 31, 2017 | 82.73 | 83.42 | 82.20 | 82.94 | 144,802 | +0.07(+0.08%) |
Mar 30, 2017 | 82.76 | 83.03 | 80.65 | 82.87 | 200,231 | -0.12(-0.14%) |
Mar 29, 2017 | 82.19 | 83.23 | 81.11 | 82.99 | 256,186 | +1.14(+1.39%) |
Mar 28, 2017 | 83.21 | 83.21 | 81.18 | 81.85 | 166,939 | -1.07(-1.29%) |
Mar 27, 2017 | 80.29 | 83.05 | 79.24 | 82.92 | 255,993 | +3.04(+3.81%) |
Mar 24, 2017 | 82.04 | 82.88 | 78.75 | 79.88 | 299,538 | -1.95(-2.38%) |
Mar 23, 2017 | 80.65 | 83.07 | 79.91 | 81.83 | 229,425 | +1.73(+2.16%) |
Mar 22, 2017 | 78.15 | 81.38 | 78.15 | 80.10 | 279,674 | +2.67(+3.45%) |
Mar 21, 2017 | 83.81 | 83.81 | 77.06 | 77.43 | 272,598 | -5.93(-7.11%) |
Mar 20, 2017 | 81.17 | 83.42 | 79.86 | 83.36 | 352,494 | +2.09(+2.57%) |
Mar 17, 2017 | 79.30 | 82.10 | 78.06 | 81.27 | 695,720 | +0.65(+0.81%) |
Mar 16, 2017 | 82.00 | 82.47 | 79.64 | 80.62 | 161,263 | -1.43(-1.74%) |
Mar 15, 2017 | 80.26 | 82.56 | 80.26 | 82.05 | 217,728 | +2.04(+2.55%) |
Mar 14, 2017 | 79.62 | 80.91 | 79.00 | 80.01 | 108,197 | -0.05(-0.06%) |
Mar 13, 2017 | 79.87 | 81.35 | 79.06 | 80.06 | 136,077 | +0.70(+0.88%) |
Mar 10, 2017 | 78.79 | 79.78 | 77.17 | 79.36 | 141,435 | +1.10(+1.41%) |
Mar 09, 2017 | 76.68 | 78.97 | 76.34 | 78.26 | 165,410 | +1.48(+1.93%) |
Mar 08, 2017 | 77.20 | 78.77 | 75.31 | 76.78 | 456,001 | -0.26(-0.34%) |
Mar 07, 2017 | 76.70 | 78.24 | 73.48 | 77.04 | 255,683 | -0.52(-0.67%) |
Mar 06, 2017 | 77.50 | 77.96 | 76.36 | 77.56 | 221,587 | -0.43(-0.55%) |
Mar 03, 2017 | 75.10 | 78.03 | 75.10 | 77.99 | 162,983 | +2.90(+3.86%) |
Mar 02, 2017 | 75.50 | 80.24 | 74.96 | 75.09 | 291,137 | -1.15(-1.51%) |