Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 86.02 | 86.02 | 84.84 | 85.45 | 790,606 | -0.50(-0.58%) |
May 30, 2017 | 86.49 | 86.81 | 85.74 | 85.94 | 444,657 | -0.64(-0.74%) |
May 26, 2017 | 87.52 | 87.60 | 86.25 | 86.58 | 320,854 | -1.02(-1.16%) |
May 25, 2017 | 86.51 | 87.80 | 86.34 | 87.60 | 295,444 | +1.38(+1.60%) |
May 24, 2017 | 86.35 | 86.47 | 85.60 | 86.22 | 325,603 | -0.08(-0.09%) |
May 23, 2017 | 86.39 | 86.50 | 85.59 | 86.30 | 494,559 | -0.09(-0.10%) |
May 22, 2017 | 86.78 | 86.92 | 86.07 | 86.39 | 395,532 | +0.05(+0.06%) |
May 19, 2017 | 86.38 | 86.77 | 86.03 | 86.33 | 481,320 | +0.22(+0.25%) |
May 18, 2017 | 87.00 | 87.00 | 85.97 | 86.12 | 495,821 | -0.76(-0.88%) |
May 17, 2017 | 88.45 | 88.10 | 86.74 | 86.88 | 543,539 | -1.57(-1.77%) |
May 16, 2017 | 88.74 | 89.13 | 88.22 | 88.45 | 271,431 | -0.25(-0.28%) |
May 15, 2017 | 88.74 | 89.12 | 87.97 | 88.70 | 296,379 | +0.18(+0.21%) |
May 12, 2017 | 88.79 | 89.08 | 88.44 | 88.52 | 321,633 | -0.52(-0.58%) |
May 11, 2017 | 89.61 | 90.03 | 88.79 | 89.04 | 469,983 | -0.85(-0.95%) |
May 10, 2017 | 90.19 | 90.80 | 89.58 | 89.89 | 449,564 | -0.69(-0.77%) |
May 09, 2017 | 91.31 | 91.94 | 90.46 | 90.59 | 481,399 | -0.75(-0.83%) |
May 08, 2017 | 90.38 | 91.57 | 90.32 | 91.34 | 482,021 | +1.20(+1.33%) |
May 05, 2017 | 90.71 | 91.04 | 89.44 | 90.14 | 404,826 | -0.48(-0.53%) |
May 04, 2017 | 90.70 | 91.96 | 90.10 | 90.62 | 582,927 | -0.03(-0.04%) |
May 03, 2017 | 86.73 | 90.79 | 85.61 | 90.65 | 1,328,700 | +5.53(+6.49%) |
May 02, 2017 | 84.36 | 85.26 | 84.25 | 85.13 | 502,301 | +0.77(+0.92%) |
May 01, 2017 | 84.05 | 84.50 | 83.51 | 84.36 | 363,516 | +0.88(+1.05%) |
Apr 28, 2017 | 84.17 | 84.23 | 83.35 | 83.48 | 356,637 | -0.76(-0.91%) |
Apr 27, 2017 | 84.28 | 84.57 | 84.10 | 84.24 | 403,618 | +0.09(+0.10%) |
Apr 26, 2017 | 84.15 | 85.02 | 84.07 | 84.16 | 339,541 | +0.09(+0.10%) |
Apr 25, 2017 | 83.75 | 84.44 | 83.46 | 84.07 | 447,067 | +0.69(+0.83%) |
Apr 24, 2017 | 82.90 | 83.61 | 82.88 | 83.38 | 478,159 | +1.23(+1.50%) |
Apr 21, 2017 | 82.28 | 82.60 | 82.01 | 82.15 | 398,618 | -0.36(-0.43%) |
Apr 20, 2017 | 81.95 | 82.97 | 81.49 | 82.50 | 450,664 | +0.99(+1.21%) |
Apr 19, 2017 | 81.89 | 82.08 | 81.24 | 81.51 | 305,639 | +0.32(+0.40%) |
Apr 18, 2017 | 81.20 | 81.57 | 80.56 | 81.19 | 403,192 | -0.54(-0.66%) |
Apr 17, 2017 | 80.84 | 81.75 | 80.64 | 81.73 | 371,423 | +1.34(+1.66%) |
Apr 13, 2017 | 80.59 | 81.60 | 80.10 | 80.39 | 536,625 | -0.82(-1.01%) |
Apr 12, 2017 | 82.29 | 82.46 | 81.14 | 81.22 | 406,018 | -1.37(-1.66%) |
Apr 11, 2017 | 82.03 | 82.62 | 81.59 | 82.59 | 202,757 | +0.31(+0.38%) |
Apr 10, 2017 | 82.14 | 83.22 | 82.10 | 82.28 | 300,422 | +0.14(+0.17%) |
Apr 07, 2017 | 81.77 | 82.76 | 81.53 | 82.14 | 318,559 | -0.09(-0.11%) |
Apr 06, 2017 | 81.83 | 82.28 | 81.20 | 82.22 | 767,045 | +0.38(+0.47%) |
Apr 05, 2017 | 83.06 | 83.06 | 81.79 | 81.84 | 446,427 | -0.53(-0.64%) |
Apr 04, 2017 | 82.21 | 82.97 | 81.83 | 82.37 | 331,205 | -0.04(-0.05%) |
Apr 03, 2017 | 83.12 | 83.41 | 81.49 | 82.41 | 474,927 | -0.57(-0.69%) |
Mar 31, 2017 | 82.73 | 83.39 | 81.83 | 82.99 | 325,260 | +0.20(+0.24%) |
Mar 30, 2017 | 81.95 | 82.86 | 81.81 | 82.79 | 354,785 | +0.98(+1.20%) |
Mar 29, 2017 | 82.74 | 82.80 | 81.75 | 81.81 | 513,647 | -1.03(-1.25%) |
Mar 28, 2017 | 81.83 | 83.04 | 81.45 | 82.84 | 531,425 | +0.82(+0.99%) |
Mar 27, 2017 | 81.42 | 82.36 | 80.98 | 82.02 | 621,429 | -0.43(-0.53%) |
Mar 24, 2017 | 82.85 | 83.39 | 82.13 | 82.46 | 343,771 | -0.24(-0.29%) |
Mar 23, 2017 | 82.67 | 83.70 | 82.50 | 82.70 | 556,251 | -0.21(-0.25%) |
Mar 22, 2017 | 82.81 | 83.25 | 82.21 | 82.91 | 410,626 | +0.11(+0.14%) |
Mar 21, 2017 | 85.21 | 85.21 | 82.73 | 82.80 | 654,195 | -1.91(-2.25%) |
Mar 20, 2017 | 85.54 | 85.54 | 84.50 | 84.70 | 421,908 | -1.15(-1.33%) |
Mar 17, 2017 | 85.52 | 86.07 | 85.14 | 85.85 | 929,752 | +0.33(+0.39%) |
Mar 16, 2017 | 85.90 | 86.31 | 85.09 | 85.52 | 440,580 | -0.37(-0.43%) |
Mar 15, 2017 | 86.09 | 86.45 | 85.53 | 85.89 | 396,200 | -0.41(-0.47%) |
Mar 14, 2017 | 86.11 | 86.56 | 85.05 | 86.30 | 374,006 | +0.07(+0.08%) |
Mar 13, 2017 | 86.29 | 86.84 | 85.99 | 86.23 | 387,212 | -0.20(-0.23%) |
Mar 10, 2017 | 86.86 | 87.07 | 86.30 | 86.43 | 338,481 | -0.29(-0.33%) |
Mar 09, 2017 | 86.55 | 86.89 | 86.29 | 86.72 | 289,903 | +0.43(+0.49%) |
Mar 08, 2017 | 86.95 | 87.29 | 86.23 | 86.29 | 310,823 | -0.10(-0.12%) |
Mar 07, 2017 | 86.41 | 86.58 | 85.88 | 86.40 | 310,532 | +0.02(+0.02%) |
Mar 06, 2017 | 85.89 | 86.60 | 85.68 | 86.38 | 340,497 | -0.25(-0.29%) |
Mar 03, 2017 | 86.66 | 87.15 | 86.23 | 86.63 | 383,565 | +0.10(+0.12%) |
Mar 02, 2017 | 87.49 | 87.49 | 86.47 | 86.53 | 474,218 | -0.95(-1.09%) |