Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 89.21 | 89.64 | 87.81 | 89.36 | 4,874,167 | -0.03(-0.04%) |
May 30, 2017 | 89.22 | 89.73 | 89.01 | 89.40 | 3,789,049 | -0.16(-0.18%) |
May 26, 2017 | 89.00 | 89.60 | 88.68 | 89.56 | 3,414,396 | +0.54(+0.61%) |
May 25, 2017 | 88.53 | 89.79 | 88.36 | 89.02 | 6,158,837 | +0.91(+1.03%) |
May 24, 2017 | 87.58 | 88.92 | 87.43 | 88.11 | 6,104,868 | +0.27(+0.31%) |
May 23, 2017 | 86.71 | 87.94 | 86.51 | 87.84 | 3,925,701 | +1.14(+1.31%) |
May 22, 2017 | 87.03 | 87.35 | 86.30 | 86.70 | 5,163,882 | -0.12(-0.14%) |
May 19, 2017 | 86.09 | 87.19 | 85.84 | 86.82 | 5,470,083 | +1.87(+2.21%) |
May 18, 2017 | 84.03 | 85.33 | 82.85 | 84.95 | 6,997,889 | +0.07(+0.08%) |
May 17, 2017 | 86.75 | 86.16 | 84.67 | 84.88 | 5,448,158 | -1.86(-2.15%) |
May 16, 2017 | 87.09 | 87.14 | 85.84 | 86.75 | 3,675,988 | -0.07(-0.08%) |
May 15, 2017 | 86.11 | 86.93 | 85.96 | 86.81 | 4,431,342 | +1.45(+1.70%) |
May 12, 2017 | 85.26 | 85.57 | 84.91 | 85.36 | 4,851,218 | -0.24(-0.28%) |
May 11, 2017 | 86.37 | 86.39 | 84.89 | 85.60 | 6,158,759 | +0.53(+0.63%) |
May 10, 2017 | 84.52 | 85.36 | 84.17 | 85.07 | 5,541,600 | +0.91(+1.08%) |
May 09, 2017 | 84.52 | 84.94 | 84.13 | 84.16 | 11,493,146 | -0.07(-0.08%) |
May 08, 2017 | 84.32 | 84.85 | 83.86 | 84.23 | 6,010,388 | -0.23(-0.27%) |
May 05, 2017 | 84.34 | 84.75 | 83.93 | 84.46 | 4,821,449 | +0.21(+0.25%) |
May 04, 2017 | 85.98 | 86.03 | 83.60 | 84.24 | 8,578,654 | -1.82(-2.12%) |
May 03, 2017 | 85.64 | 86.60 | 85.42 | 86.07 | 5,047,517 | +0.03(+0.03%) |
May 02, 2017 | 86.69 | 87.06 | 85.82 | 86.04 | 5,328,298 | -0.42(-0.48%) |
May 01, 2017 | 87.01 | 87.30 | 85.96 | 86.46 | 5,323,783 | -0.22(-0.25%) |
Apr 28, 2017 | 87.16 | 87.75 | 86.65 | 86.68 | 4,737,924 | -0.36(-0.41%) |
Apr 27, 2017 | 88.19 | 88.36 | 86.93 | 87.03 | 7,936,758 | -1.68(-1.89%) |
Apr 26, 2017 | 87.98 | 89.83 | 87.85 | 88.71 | 11,626,953 | +0.20(+0.23%) |
Apr 25, 2017 | 87.20 | 88.91 | 86.46 | 88.51 | 21,686,278 | +6.45(+7.86%) |
Apr 24, 2017 | 81.24 | 82.27 | 81.20 | 82.06 | 7,950,812 | +2.11(+2.64%) |
Apr 21, 2017 | 80.68 | 80.74 | 79.52 | 79.95 | 4,870,882 | -0.29(-0.36%) |
Apr 20, 2017 | 79.07 | 80.49 | 78.81 | 80.24 | 5,724,730 | +1.66(+2.11%) |
Apr 19, 2017 | 79.74 | 80.68 | 78.42 | 78.57 | 6,602,580 | -0.77(-0.97%) |
Apr 18, 2017 | 78.60 | 79.47 | 78.28 | 79.35 | 3,938,701 | +0.21(+0.27%) |
Apr 17, 2017 | 78.76 | 79.31 | 78.59 | 79.14 | 4,423,900 | +0.87(+1.12%) |
Apr 13, 2017 | 79.52 | 79.74 | 78.25 | 78.26 | 5,598,129 | -1.48(-1.86%) |
Apr 12, 2017 | 81.28 | 81.35 | 79.57 | 79.74 | 5,677,767 | -1.88(-2.31%) |
Apr 11, 2017 | 81.79 | 81.80 | 80.42 | 81.63 | 5,056,209 | -0.03(-0.04%) |
Apr 10, 2017 | 80.96 | 82.29 | 80.79 | 81.66 | 6,148,114 | +1.36(+1.70%) |
Apr 07, 2017 | 80.59 | 81.22 | 80.21 | 80.30 | 5,310,026 | -0.25(-0.31%) |
Apr 06, 2017 | 79.37 | 81.05 | 79.24 | 80.55 | 6,449,372 | +1.33(+1.68%) |
Apr 05, 2017 | 79.79 | 81.31 | 78.99 | 79.22 | 7,209,897 | +0.09(+0.12%) |
Apr 04, 2017 | 78.93 | 79.65 | 78.23 | 79.13 | 6,896,613 | +1.56(+2.02%) |
Apr 03, 2017 | 77.70 | 78.04 | 76.50 | 77.57 | 4,384,600 | -0.41(-0.53%) |
Mar 31, 2017 | 77.87 | 78.38 | 77.36 | 77.98 | 4,782,859 | -0.39(-0.49%) |
Mar 30, 2017 | 78.16 | 78.49 | 77.67 | 78.36 | 4,368,842 | +0.30(+0.39%) |
Mar 29, 2017 | 77.98 | 78.39 | 77.67 | 78.06 | 2,990,235 | -0.08(-0.10%) |
Mar 28, 2017 | 76.97 | 78.31 | 76.93 | 78.14 | 4,598,982 | +1.21(+1.57%) |
Mar 27, 2017 | 76.41 | 77.31 | 75.94 | 76.93 | 4,075,182 | -0.54(-0.69%) |
Mar 24, 2017 | 77.54 | 78.38 | 76.97 | 77.46 | 4,323,589 | -0.07(-0.09%) |
Mar 23, 2017 | 77.72 | 78.18 | 77.31 | 77.53 | 3,076,542 | -0.17(-0.22%) |
Mar 22, 2017 | 77.34 | 78.29 | 77.10 | 77.70 | 5,990,164 | +0.00(+0.00%) |
Mar 21, 2017 | 80.18 | 80.19 | 77.41 | 77.70 | 9,183,695 | -2.50(-3.11%) |
Mar 20, 2017 | 78.29 | 80.26 | 78.09 | 80.20 | 7,751,384 | +2.09(+2.68%) |
Mar 17, 2017 | 78.17 | 78.45 | 77.89 | 78.10 | 8,495,250 | +0.05(+0.06%) |
Mar 16, 2017 | 78.99 | 79.10 | 77.88 | 78.05 | 4,422,731 | -0.43(-0.55%) |
Mar 15, 2017 | 77.65 | 78.84 | 77.39 | 78.48 | 7,654,433 | +1.26(+1.63%) |
Mar 14, 2017 | 76.68 | 77.34 | 76.18 | 77.22 | 6,876,761 | -0.66(-0.84%) |
Mar 13, 2017 | 78.46 | 78.62 | 77.56 | 77.88 | 5,205,748 | +0.28(+0.36%) |
Mar 10, 2017 | 77.25 | 78.26 | 76.34 | 77.60 | 8,528,027 | +0.77(+1.01%) |
Mar 09, 2017 | 77.72 | 78.36 | 76.00 | 76.83 | 11,016,545 | -1.55(-1.97%) |
Mar 08, 2017 | 79.10 | 80.26 | 78.06 | 78.37 | 11,136,200 | -2.27(-2.81%) |
Mar 07, 2017 | 80.41 | 80.89 | 79.66 | 80.64 | 5,570,691 | +0.23(+0.28%) |
Mar 06, 2017 | 79.29 | 80.65 | 79.10 | 80.42 | 5,597,817 | +0.45(+0.57%) |
Mar 03, 2017 | 80.62 | 79.20 | 79.96 | 9,728,591 | +0.64(+0.81%) | |
Mar 02, 2017 | 82.79 | 83.00 | 78.04 | 79.32 | 27,422,108 | -3.55(-4.28%) |