Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 81.05 | 81.25 | 81.05 | 81.09 | 12,175 | -0.10(-0.12%) |
May 30, 2017 | 81.00 | 81.25 | 80.95 | 81.19 | 3,683 | +0.63(+0.78%) |
May 26, 2017 | 79.80 | 80.56 | 79.80 | 80.56 | 5,276 | +1.06(+1.33%) |
May 25, 2017 | 79.15 | 79.65 | 77.15 | 79.50 | 18,622 | +3.30(+4.32%) |
May 24, 2017 | 77.05 | 77.05 | 75.35 | 76.20 | 3,604 | -0.59(-0.76%) |
May 23, 2017 | 77.70 | 77.70 | 76.79 | 76.79 | 1,986 | -0.60(-0.78%) |
May 22, 2017 | 77.50 | 78.00 | 76.00 | 77.39 | 8,425 | +1.53(+2.02%) |
May 19, 2017 | 75.49 | 76.49 | 74.76 | 75.86 | 2,962 | +0.45(+0.60%) |
May 18, 2017 | 75.00 | 75.41 | 74.00 | 75.41 | 9,846 | -1.08(-1.41%) |
May 17, 2017 | 76.80 | 76.95 | 75.44 | 76.49 | 24,508 | +0.79(+1.04%) |
May 16, 2017 | 75.20 | 76.11 | 75.20 | 75.70 | 1,894 | +0.48(+0.64%) |
May 15, 2017 | 75.13 | 75.22 | 74.84 | 75.22 | 1,840 | -1.48(-1.93%) |
May 12, 2017 | 77.45 | 77.45 | 76.70 | 76.70 | 8,371 | -1.30(-1.67%) |
May 11, 2017 | 77.00 | 78.00 | 77.00 | 78.00 | 10,573 | +1.50(+1.96%) |
May 10, 2017 | 76.20 | 76.64 | 76.20 | 76.50 | 4,482 | +0.49(+0.64%) |
May 09, 2017 | 76.21 | 76.21 | 75.00 | 76.01 | 2,404 | -0.01(-0.01%) |
May 08, 2017 | 76.15 | 76.24 | 76.02 | 76.02 | 18,842 | +1.17(+1.56%) |
May 05, 2017 | 74.25 | 74.85 | 74.25 | 74.85 | 1,206 | +0.00(+0.00%) |
May 04, 2017 | 73.30 | 74.85 | 73.30 | 74.85 | 3,722 | +0.90(+1.22%) |
May 03, 2017 | 76.12 | 76.12 | 73.95 | 73.95 | 3,346 | -2.17(-2.85%) |
May 02, 2017 | 75.55 | 76.12 | 74.00 | 76.12 | 1,538 | +0.57(+0.75%) |
May 01, 2017 | 75.98 | 75.98 | 75.55 | 75.55 | 853 | -0.43(-0.57%) |
Apr 28, 2017 | 75.85 | 75.98 | 75.45 | 75.98 | 1,435 | +0.38(+0.50%) |
Apr 27, 2017 | 75.14 | 75.60 | 75.14 | 75.60 | 5,969 | +0.71(+0.95%) |
Apr 26, 2017 | 74.85 | 74.89 | 74.85 | 74.89 | 1,530 | -0.86(-1.14%) |
Apr 25, 2017 | 75.75 | 75.80 | 75.11 | 75.75 | 9,370 | +0.80(+1.07%) |
Apr 24, 2017 | 74.35 | 74.95 | 74.35 | 74.95 | 4,187 | +0.70(+0.94%) |
Apr 21, 2017 | 74.03 | 74.25 | 73.95 | 74.25 | 2,153 | +0.04(+0.05%) |
Apr 20, 2017 | 73.52 | 74.21 | 73.52 | 74.21 | 9,575 | +2.31(+3.21%) |
Apr 19, 2017 | 72.59 | 72.59 | 71.90 | 71.90 | 1,297 | +1.05(+1.48%) |
Apr 18, 2017 | 70.51 | 70.94 | 70.51 | 70.85 | 1,126 | +0.49(+0.70%) |
Apr 17, 2017 | 69.89 | 70.37 | 69.89 | 70.36 | 2,160 | -0.64(-0.90%) |
Apr 13, 2017 | 71.31 | 71.31 | 71.00 | 71.00 | 4,093 | -0.16(-0.22%) |
Apr 12, 2017 | 71.60 | 71.60 | 71.10 | 71.16 | 2,039 | -1.17(-1.62%) |
Apr 11, 2017 | 72.17 | 72.77 | 72.10 | 72.33 | 2,221 | +0.27(+0.37%) |
Apr 10, 2017 | 71.82 | 72.06 | 71.82 | 72.06 | 1,512 | -0.19(-0.26%) |
Apr 07, 2017 | 72.34 | 72.34 | 72.25 | 72.25 | 844 | +0.40(+0.56%) |
Apr 06, 2017 | 71.82 | 71.86 | 71.55 | 71.85 | 2,799 | -0.10(-0.14%) |
Apr 05, 2017 | 71.85 | 72.00 | 71.70 | 71.95 | 9,333 | +1.59(+2.26%) |
Apr 04, 2017 | 70.41 | 70.41 | 70.07 | 70.36 | 5,452 | -0.69(-0.97%) |
Apr 03, 2017 | 71.03 | 71.05 | 70.93 | 71.05 | 2,065 | +0.35(+0.50%) |
Mar 31, 2017 | 71.06 | 71.43 | 70.43 | 70.70 | 1,795 | -0.79(-1.11%) |
Mar 30, 2017 | 71.55 | 71.55 | 71.49 | 71.49 | 2,037 | -0.85(-1.18%) |
Mar 29, 2017 | 71.90 | 72.34 | 71.83 | 72.34 | 3,453 | +0.54(+0.75%) |
Mar 28, 2017 | 71.80 | 71.81 | 71.80 | 71.80 | 1,464 | +0.84(+1.18%) |
Mar 27, 2017 | 70.93 | 70.96 | 70.91 | 70.96 | 1,338 | -1.08(-1.50%) |
Mar 24, 2017 | 72.13 | 72.13 | 72.04 | 72.04 | 1,124 | -0.09(-0.12%) |
Mar 23, 2017 | 72.35 | 72.35 | 72.13 | 72.13 | 2,842 | -0.22(-0.30%) |
Mar 22, 2017 | 72.13 | 72.35 | 72.13 | 72.35 | 748 | -0.27(-0.37%) |
Mar 21, 2017 | 73.76 | 73.79 | 72.61 | 72.62 | 3,794 | -1.70(-2.29%) |
Mar 20, 2017 | 74.40 | 74.86 | 74.32 | 74.32 | 1,114 | -0.50(-0.67%) |
Mar 17, 2017 | 74.23 | 74.82 | 74.23 | 74.82 | 1,345 | +0.16(+0.21%) |
Mar 16, 2017 | 75.11 | 75.42 | 74.66 | 74.66 | 10,173 | +1.10(+1.50%) |
Mar 15, 2017 | 73.18 | 73.61 | 72.84 | 73.56 | 1,863 | +0.33(+0.45%) |
Mar 14, 2017 | 73.22 | 73.23 | 73.22 | 73.23 | 515 | -0.02(-0.02%) |
Mar 13, 2017 | 73.20 | 73.30 | 73.20 | 73.25 | 7,258 | +0.21(+0.29%) |
Mar 10, 2017 | 72.77 | 73.04 | 72.48 | 73.04 | 2,200 | +0.65(+0.90%) |
Mar 09, 2017 | 72.83 | 72.85 | 72.36 | 72.39 | 9,337 | -1.81(-2.44%) |
Mar 08, 2017 | 74.29 | 74.29 | 73.79 | 74.20 | 2,414 | +0.06(+0.08%) |
Mar 07, 2017 | 74.55 | 74.55 | 74.14 | 74.14 | 6,131 | +0.32(+0.43%) |
Mar 06, 2017 | 74.00 | 74.15 | 73.82 | 73.82 | 1,811 | -0.30(-0.40%) |
Mar 03, 2017 | 74.00 | 74.12 | 73.95 | 74.12 | 1,580 | -0.75(-1.00%) |
Mar 02, 2017 | 75.20 | 75.20 | 74.87 | 74.87 | 4,816 | -1.53(-2.00%) |