Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 81.79 | 83.03 | 80.61 | 82.37 | 67,545 | +0.71(+0.86%) |
May 30, 2017 | 80.90 | 82.12 | 80.71 | 81.67 | 56,346 | +0.34(+0.42%) |
May 26, 2017 | 81.02 | 81.85 | 81.01 | 81.33 | 38,449 | -0.13(-0.15%) |
May 25, 2017 | 81.16 | 81.76 | 80.77 | 81.45 | 69,837 | +0.29(+0.36%) |
May 24, 2017 | 81.67 | 82.10 | 80.63 | 81.16 | 45,636 | -0.60(-0.73%) |
May 23, 2017 | 81.97 | 82.25 | 81.24 | 81.76 | 41,731 | +0.21(+0.26%) |
May 22, 2017 | 81.41 | 81.85 | 80.88 | 81.55 | 49,599 | +0.75(+0.92%) |
May 19, 2017 | 80.86 | 81.95 | 79.84 | 80.80 | 222,823 | +0.27(+0.34%) |
May 18, 2017 | 80.73 | 82.09 | 80.26 | 80.53 | 141,550 | -0.36(-0.44%) |
May 17, 2017 | 80.67 | 81.77 | 79.34 | 80.89 | 127,874 | +0.22(+0.28%) |
May 16, 2017 | 81.56 | 82.12 | 80.12 | 80.67 | 91,652 | -0.89(-1.09%) |
May 15, 2017 | 79.64 | 81.95 | 79.64 | 81.56 | 70,963 | +1.98(+2.49%) |
May 12, 2017 | 80.13 | 80.15 | 79.02 | 79.58 | 35,310 | -1.09(-1.36%) |
May 11, 2017 | 80.43 | 80.86 | 79.04 | 80.67 | 33,157 | -0.13(-0.16%) |
May 10, 2017 | 81.27 | 82.79 | 79.19 | 80.79 | 58,523 | -0.47(-0.58%) |
May 09, 2017 | 82.21 | 83.08 | 80.87 | 81.27 | 72,544 | -0.90(-1.10%) |
May 08, 2017 | 82.70 | 82.81 | 81.13 | 82.17 | 40,133 | -0.50(-0.61%) |
May 05, 2017 | 80.34 | 83.07 | 79.63 | 82.67 | 51,328 | +2.49(+3.10%) |
May 04, 2017 | 77.94 | 84.89 | 77.78 | 80.18 | 94,976 | +3.29(+4.28%) |
May 03, 2017 | 76.44 | 77.74 | 76.42 | 76.89 | 29,998 | -0.04(-0.05%) |
May 02, 2017 | 76.81 | 77.12 | 76.18 | 76.93 | 46,963 | +0.07(+0.09%) |
May 01, 2017 | 76.59 | 77.61 | 75.77 | 76.87 | 38,102 | +0.37(+0.48%) |
Apr 28, 2017 | 77.13 | 77.29 | 75.62 | 76.50 | 51,795 | -0.78(-1.01%) |
Apr 27, 2017 | 77.61 | 77.61 | 76.61 | 77.28 | 23,366 | -0.20(-0.26%) |
Apr 26, 2017 | 76.40 | 78.08 | 75.69 | 77.48 | 41,649 | +1.09(+1.43%) |
Apr 25, 2017 | 75.65 | 77.31 | 75.33 | 76.39 | 40,060 | +1.58(+2.11%) |
Apr 24, 2017 | 75.10 | 75.46 | 74.33 | 74.81 | 39,671 | +1.14(+1.55%) |
Apr 21, 2017 | 73.80 | 74.02 | 72.93 | 73.67 | 44,154 | -0.36(-0.48%) |
Apr 20, 2017 | 72.25 | 74.37 | 72.02 | 74.03 | 36,286 | +2.36(+3.29%) |
Apr 19, 2017 | 71.43 | 71.90 | 70.39 | 71.67 | 45,434 | +0.22(+0.31%) |
Apr 18, 2017 | 70.82 | 71.80 | 70.23 | 71.45 | 29,453 | +0.73(+1.03%) |
Apr 17, 2017 | 69.88 | 71.00 | 69.35 | 70.72 | 27,460 | +0.84(+1.20%) |
Apr 13, 2017 | 71.23 | 71.28 | 69.40 | 69.88 | 26,950 | -0.70(-0.99%) |
Apr 12, 2017 | 72.28 | 72.28 | 70.25 | 70.58 | 23,837 | -1.72(-2.38%) |
Apr 11, 2017 | 71.43 | 72.54 | 70.77 | 72.30 | 30,488 | +0.86(+1.20%) |
Apr 10, 2017 | 71.71 | 72.16 | 70.95 | 71.44 | 17,014 | -0.22(-0.31%) |
Apr 07, 2017 | 71.74 | 71.87 | 71.01 | 71.66 | 53,695 | -0.19(-0.27%) |
Apr 06, 2017 | 70.61 | 72.14 | 70.54 | 71.85 | 32,041 | +1.25(+1.77%) |
Apr 05, 2017 | 71.73 | 72.28 | 70.21 | 70.61 | 44,459 | -1.28(-1.77%) |
Apr 04, 2017 | 71.77 | 72.86 | 71.15 | 71.88 | 33,324 | +0.00(+0.00%) |
Apr 03, 2017 | 73.55 | 74.32 | 71.84 | 71.88 | 44,693 | -1.74(-2.36%) |
Mar 31, 2017 | 74.87 | 74.87 | 73.51 | 73.62 | 49,984 | -1.02(-1.37%) |
Mar 30, 2017 | 73.83 | 75.06 | 72.99 | 74.65 | 38,126 | +0.79(+1.07%) |
Mar 29, 2017 | 71.44 | 74.39 | 70.37 | 73.85 | 62,676 | +2.30(+3.21%) |
Mar 28, 2017 | 71.01 | 72.09 | 70.19 | 71.55 | 51,923 | +0.57(+0.80%) |
Mar 27, 2017 | 70.96 | 71.71 | 70.40 | 70.98 | 38,395 | -0.84(-1.17%) |
Mar 24, 2017 | 73.08 | 73.08 | 71.20 | 71.83 | 35,999 | -0.94(-1.29%) |
Mar 23, 2017 | 71.36 | 73.20 | 71.36 | 72.76 | 23,128 | +0.75(+1.05%) |
Mar 22, 2017 | 72.34 | 73.12 | 70.88 | 72.01 | 31,576 | -0.43(-0.60%) |
Mar 21, 2017 | 74.89 | 74.89 | 71.95 | 72.44 | 41,759 | -1.97(-2.65%) |
Mar 20, 2017 | 75.08 | 75.17 | 74.21 | 74.41 | 25,044 | -0.79(-1.05%) |
Mar 17, 2017 | 73.72 | 75.83 | 73.54 | 75.21 | 108,720 | +1.43(+1.94%) |
Mar 16, 2017 | 73.89 | 74.42 | 73.25 | 73.78 | 35,138 | +0.20(+0.28%) |
Mar 15, 2017 | 71.22 | 74.04 | 71.05 | 73.57 | 72,192 | +2.41(+3.38%) |
Mar 14, 2017 | 70.33 | 71.74 | 70.22 | 71.17 | 20,052 | +0.10(+0.14%) |
Mar 13, 2017 | 70.70 | 71.83 | 70.70 | 71.07 | 26,323 | +0.33(+0.46%) |
Mar 10, 2017 | 71.05 | 71.24 | 69.91 | 70.74 | 38,158 | +0.04(+0.05%) |
Mar 09, 2017 | 71.46 | 73.00 | 70.51 | 70.70 | 39,088 | -0.49(-0.69%) |
Mar 08, 2017 | 68.80 | 74.99 | 68.15 | 71.20 | 92,478 | -1.87(-2.57%) |
Mar 07, 2017 | 73.25 | 73.67 | 72.36 | 73.07 | 56,004 | -0.38(-0.51%) |
Mar 06, 2017 | 73.01 | 73.64 | 71.56 | 73.45 | 34,411 | -0.13(-0.17%) |
Mar 03, 2017 | 73.71 | 73.92 | 72.87 | 73.57 | 25,673 | +0.15(+0.21%) |
Mar 02, 2017 | 74.59 | 74.64 | 73.01 | 73.42 | 41,409 | -1.29(-1.73%) |