Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 83.08 | 83.01 | 83.03 | 0 | +0.25(+0.31%) | |
May 30, 2017 | 82.83 | 82.71 | 82.78 | 0 | +0.04(+0.04%) | |
May 29, 2017 | 82.83 | 82.70 | 82.74 | 0 | +0.11(+0.13%) | |
May 26, 2017 | 82.63 | 82.63 | 82.63 | 0 | -0.86(-1.03%) | |
May 25, 2017 | 83.55 | 83.48 | 83.49 | 0 | -0.50(-0.60%) | |
May 24, 2017 | 84.04 | 84.00 | 83.99 | 0 | -0.14(-0.16%) | |
May 23, 2017 | 84.16 | 84.10 | 84.13 | 0 | +0.29(+0.34%) | |
May 22, 2017 | 83.90 | 83.79 | 83.84 | 0 | -0.18(-0.22%) | |
May 19, 2017 | 84.03 | 84.03 | 84.03 | 0 | +0.04(+0.05%) | |
May 18, 2017 | 84.02 | 83.93 | 83.99 | 0 | +0.63(+0.76%) | |
May 17, 2017 | 83.40 | 83.34 | 83.36 | 0 | +0.67(+0.81%) | |
May 16, 2017 | 82.74 | 82.66 | 82.69 | 0 | +0.05(+0.06%) | |
May 15, 2017 | 82.65 | 82.61 | 82.63 | 0 | -0.08(-0.10%) | |
May 12, 2017 | 82.72 | 82.72 | 82.72 | 0 | -0.30(-0.36%) | |
May 11, 2017 | 83.05 | 82.99 | 83.01 | 0 | -0.50(-0.60%) | |
May 10, 2017 | 83.59 | 83.50 | 83.51 | 0 | -0.24(-0.29%) | |
May 09, 2017 | 83.79 | 83.66 | 83.75 | 0 | +0.38(+0.46%) | |
May 08, 2017 | 83.38 | 83.33 | 83.37 | 0 | -0.14(-0.16%) | |
May 05, 2017 | 83.50 | 83.50 | 83.50 | 0 | +0.52(+0.63%) | |
May 04, 2017 | 82.98 | 82.95 | 82.98 | 0 | +0.28(+0.34%) | |
May 03, 2017 | 82.70 | 82.66 | 82.70 | 0 | -0.24(-0.29%) | |
May 02, 2017 | 82.95 | 82.89 | 82.94 | 0 | +0.10(+0.13%) | |
May 01, 2017 | 82.83 | 82.76 | 82.83 | 0 | -0.42(-0.50%) | |
Apr 28, 2017 | 83.25 | 83.25 | 83.25 | 0 | +0.54(+0.65%) | |
Apr 27, 2017 | 82.72 | 82.69 | 82.71 | 0 | +0.38(+0.47%) | |
Apr 26, 2017 | 82.34 | 82.25 | 82.33 | 0 | -0.28(-0.34%) | |
Apr 25, 2017 | 82.64 | 82.55 | 82.61 | 0 | +0.22(+0.27%) | |
Apr 24, 2017 | 82.44 | 82.37 | 82.39 | 0 | -0.48(-0.57%) | |
Apr 21, 2017 | 82.86 | 82.86 | 82.86 | 0 | +0.02(+0.02%) | |
Apr 20, 2017 | 82.87 | 82.80 | 82.85 | 0 | +0.18(+0.22%) | |
Apr 19, 2017 | 82.70 | 82.65 | 82.67 | 0 | -0.31(-0.38%) | |
Apr 18, 2017 | 83.02 | 82.97 | 82.98 | 0 | +2.06(+2.54%) | |
Apr 17, 2017 | 80.97 | 80.91 | 80.92 | 0 | +0.19(+0.24%) | |
Apr 14, 2017 | 80.73 | 80.73 | 80.73 | 0 | +0.08(+0.10%) | |
Apr 13, 2017 | 80.67 | 80.64 | 80.65 | 0 | -0.27(-0.33%) | |
Apr 12, 2017 | 80.97 | 80.90 | 80.92 | 0 | +0.17(+0.21%) | |
Apr 11, 2017 | 80.79 | 80.73 | 80.75 | 0 | +0.54(+0.67%) | |
Apr 10, 2017 | 80.24 | 80.16 | 80.21 | 0 | +0.69(+0.87%) | |
Apr 07, 2017 | 79.52 | 79.52 | 79.52 | 0 | -1.03(-1.27%) | |
Apr 06, 2017 | 80.58 | 80.54 | 80.55 | 0 | -0.67(-0.82%) | |
Apr 05, 2017 | 81.25 | 81.19 | 81.22 | 0 | +0.26(+0.32%) | |
Apr 04, 2017 | 81.01 | 80.91 | 80.95 | 0 | -0.06(-0.07%) | |
Apr 03, 2017 | 81.05 | 80.99 | 81.01 | 0 | -0.28(-0.35%) | |
Mar 31, 2017 | 81.29 | 81.29 | 81.29 | 0 | +0.41(+0.51%) | |
Mar 30, 2017 | 80.91 | 80.84 | 80.89 | 0 | +0.29(+0.36%) | |
Mar 29, 2017 | 80.63 | 80.59 | 80.59 | 0 | -0.55(-0.68%) | |
Mar 28, 2017 | 81.20 | 81.13 | 81.14 | 0 | -0.58(-0.71%) | |
Mar 27, 2017 | 81.74 | 81.72 | 81.72 | 0 | +0.20(+0.24%) | |
Mar 24, 2017 | 81.53 | 81.53 | 81.53 | 0 | -0.41(-0.50%) | |
Mar 23, 2017 | 81.94 | 81.90 | 81.93 | 0 | +0.38(+0.46%) | |
Mar 22, 2017 | 81.58 | 81.53 | 81.56 | 0 | -0.19(-0.23%) | |
Mar 21, 2017 | 81.73 | 81.70 | 81.75 | 0 | +1.00(+1.23%) | |
Mar 20, 2017 | 80.79 | 80.73 | 80.75 | 0 | -0.43(-0.53%) | |
Mar 17, 2017 | 81.19 | 81.19 | 81.19 | 0 | +0.40(+0.49%) | |
Mar 16, 2017 | 80.83 | 80.75 | 80.79 | 0 | +0.19(+0.24%) | |
Mar 15, 2017 | 80.70 | 80.58 | 80.59 | 0 | +0.63(+0.79%) | |
Mar 14, 2017 | 79.98 | 79.94 | 79.96 | 0 | -0.77(-0.95%) | |
Mar 13, 2017 | 80.85 | 80.73 | 80.73 | 0 | -0.17(-0.21%) | |
Mar 10, 2017 | 80.90 | 80.90 | 80.90 | 0 | -0.17(-0.21%) | |
Mar 09, 2017 | 81.09 | 81.05 | 81.08 | 0 | -0.19(-0.23%) | |
Mar 08, 2017 | 81.29 | 81.24 | 81.27 | 0 | -0.03(-0.04%) | |
Mar 07, 2017 | 81.34 | 81.28 | 81.30 | 0 | -0.30(-0.37%) | |
Mar 06, 2017 | 81.62 | 81.56 | 81.60 | 0 | -0.46(-0.56%) | |
Mar 03, 2017 | 82.06 | 82.06 | 82.06 | 0 | +0.07(+0.09%) | |
Mar 02, 2017 | 82.04 | 81.98 | 81.99 | 0 | +0.08(+0.10%) |