Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 83.97 | 84.03 | 83.73 | 83.87 | 5,840 | -0.08(-0.10%) |
May 30, 2017 | 83.92 | 83.96 | 83.92 | 83.96 | 3,162 | +0.11(+0.13%) |
May 26, 2017 | 83.72 | 84.06 | 83.64 | 83.84 | 8,903 | -0.32(-0.38%) |
May 25, 2017 | 84.24 | 84.24 | 84.14 | 84.16 | 4,571 | +0.15(+0.18%) |
May 24, 2017 | 83.96 | 84.21 | 83.93 | 84.01 | 4,985 | -0.06(-0.07%) |
May 23, 2017 | 83.69 | 84.17 | 83.69 | 84.06 | 8,181 | +0.13(+0.16%) |
May 22, 2017 | 83.69 | 83.96 | 83.62 | 83.93 | 8,384 | +0.32(+0.39%) |
May 19, 2017 | 83.81 | 83.81 | 83.61 | 83.61 | 2,460 | -0.06(-0.07%) |
May 18, 2017 | 83.80 | 83.81 | 83.62 | 83.67 | 2,486 | -0.09(-0.10%) |
May 17, 2017 | 83.81 | 83.81 | 83.74 | 83.75 | 2,006 | +0.04(+0.05%) |
May 16, 2017 | 83.72 | 83.81 | 83.56 | 83.71 | 6,472 | -0.00(-0.00%) |
May 15, 2017 | 83.72 | 83.72 | 83.72 | 83.72 | 672 | -0.01(-0.01%) |
May 12, 2017 | 83.67 | 83.72 | 83.65 | 83.72 | 2,257 | -0.00(-0.00%) |
May 11, 2017 | 83.68 | 83.72 | 83.67 | 83.72 | 1,305 | +0.05(+0.06%) |
May 10, 2017 | 83.72 | 83.72 | 83.67 | 83.67 | 1,294 | +0.07(+0.08%) |
May 09, 2017 | 83.64 | 83.72 | 83.60 | 83.60 | 3,620 | -0.05(-0.06%) |
May 08, 2017 | 83.72 | 83.72 | 83.58 | 83.65 | 6,128 | +0.09(+0.11%) |
May 05, 2017 | 83.67 | 83.72 | 83.56 | 83.56 | 9,925 | -0.13(-0.15%) |
May 04, 2017 | 83.70 | 83.72 | 83.64 | 83.69 | 5,740 | +0.05(+0.06%) |
May 03, 2017 | 83.69 | 83.69 | 83.58 | 83.63 | 21,030 | -0.05(-0.06%) |
May 02, 2017 | 83.69 | 83.69 | 83.67 | 83.68 | 1,720 | +0.00(+0.00%) |
May 01, 2017 | 83.68 | 83.68 | 83.55 | 83.68 | 5,260 | +0.08(+0.09%) |
Apr 28, 2017 | 83.61 | 83.65 | 83.56 | 83.60 | 6,181 | +0.06(+0.07%) |
Apr 27, 2017 | 83.48 | 83.57 | 83.41 | 83.54 | 11,325 | -0.01(-0.01%) |
Apr 26, 2017 | 83.59 | 83.62 | 83.47 | 83.55 | 17,994 | -0.01(-0.02%) |
Apr 25, 2017 | 83.52 | 83.61 | 83.52 | 83.56 | 4,388 | +0.01(+0.02%) |
Apr 24, 2017 | 83.58 | 83.60 | 83.45 | 83.55 | 15,493 | -0.05(-0.05%) |
Apr 21, 2017 | 83.58 | 83.62 | 83.58 | 83.60 | 4,613 | -0.03(-0.03%) |
Apr 20, 2017 | 83.60 | 83.62 | 83.51 | 83.62 | 18,428 | +0.06(+0.07%) |
Apr 19, 2017 | 83.39 | 83.61 | 83.39 | 83.57 | 8,639 | +0.01(+0.01%) |
Apr 18, 2017 | 83.50 | 83.60 | 83.44 | 83.55 | 5,920 | +0.05(+0.06%) |
Apr 17, 2017 | 83.54 | 83.54 | 83.45 | 83.50 | 2,320 | -0.03(-0.03%) |
Apr 13, 2017 | 83.54 | 83.54 | 83.40 | 83.53 | 4,497 | +0.04(+0.05%) |
Apr 12, 2017 | 83.48 | 83.51 | 83.40 | 83.48 | 11,825 | +0.09(+0.11%) |
Apr 11, 2017 | 83.56 | 83.63 | 83.39 | 83.39 | 4,096 | -0.04(-0.05%) |
Apr 10, 2017 | 83.44 | 83.56 | 83.43 | 83.44 | 26,695 | -0.03(-0.04%) |
Apr 07, 2017 | 83.55 | 83.56 | 83.43 | 83.47 | 5,101 | -0.14(-0.17%) |
Apr 06, 2017 | 83.56 | 83.63 | 83.37 | 83.62 | 8,916 | +0.17(+0.20%) |
Apr 05, 2017 | 83.56 | 83.56 | 83.35 | 83.45 | 13,484 | -0.05(-0.05%) |
Apr 04, 2017 | 83.56 | 83.56 | 83.40 | 83.49 | 26,450 | -0.05(-0.06%) |
Apr 03, 2017 | 83.51 | 83.63 | 83.46 | 83.54 | 51,146 | +0.05(+0.06%) |
Mar 31, 2017 | 83.39 | 83.51 | 83.31 | 83.49 | 2,128 | +0.13(+0.15%) |
Mar 30, 2017 | 83.38 | 83.38 | 83.35 | 83.37 | 1,839 | +0.05(+0.06%) |
Mar 29, 2017 | 83.40 | 83.40 | 83.32 | 83.32 | 1,616 | -0.02(-0.02%) |
Mar 28, 2017 | 83.38 | 83.38 | 83.33 | 83.33 | 5,820 | +0.00(+0.00%) |
Mar 27, 2017 | 83.28 | 83.36 | 83.28 | 83.33 | 20,022 | +0.02(+0.02%) |
Mar 24, 2017 | 83.28 | 83.33 | 83.28 | 83.32 | 9,633 | -0.04(-0.04%) |
Mar 23, 2017 | 83.38 | 83.43 | 83.28 | 83.35 | 6,211 | +0.07(+0.09%) |
Mar 22, 2017 | 83.40 | 83.40 | 83.24 | 83.28 | 12,866 | +0.02(+0.03%) |
Mar 21, 2017 | 83.35 | 83.41 | 83.16 | 83.25 | 14,965 | -0.02(-0.03%) |
Mar 20, 2017 | 83.16 | 83.28 | 83.10 | 83.28 | 12,942 | +0.11(+0.13%) |
Mar 17, 2017 | 83.24 | 83.27 | 83.10 | 83.17 | 9,199 | +0.07(+0.08%) |
Mar 16, 2017 | 83.12 | 83.33 | 83.10 | 83.10 | 8,795 | -0.20(-0.24%) |
Mar 15, 2017 | 83.23 | 83.36 | 83.10 | 83.30 | 12,412 | +0.08(+0.10%) |
Mar 14, 2017 | 83.15 | 83.25 | 83.15 | 83.22 | 4,455 | +0.01(+0.01%) |
Mar 13, 2017 | 83.17 | 83.22 | 83.10 | 83.21 | 10,957 | +0.14(+0.17%) |
Mar 10, 2017 | 83.27 | 83.32 | 83.07 | 83.07 | 40,223 | -0.05(-0.06%) |
Mar 09, 2017 | 83.31 | 83.33 | 83.09 | 83.12 | 9,599 | -0.33(-0.40%) |
Mar 08, 2017 | 83.21 | 83.45 | 83.21 | 83.45 | 25,977 | +0.17(+0.20%) |
Mar 07, 2017 | 83.14 | 83.38 | 83.14 | 83.28 | 3,797 | -0.17(-0.20%) |
Mar 06, 2017 | 83.29 | 83.45 | 83.29 | 83.45 | 7,019 | +0.17(+0.20%) |
Mar 03, 2017 | 83.36 | 83.36 | 83.12 | 83.29 | 29,427 | +0.11(+0.13%) |
Mar 02, 2017 | 83.09 | 83.21 | 83.09 | 83.18 | 11,913 | +0.13(+0.16%) |