Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 88.94 | 89.66 | 88.03 | 88.64 | 149,054 | -0.25(-0.28%) |
May 30, 2017 | 88.16 | 89.20 | 87.66 | 88.89 | 142,259 | +0.96(+1.09%) |
May 26, 2017 | 88.91 | 89.54 | 87.86 | 87.93 | 131,085 | -1.02(-1.15%) |
May 25, 2017 | 86.89 | 89.24 | 86.89 | 88.95 | 138,882 | +2.19(+2.52%) |
May 24, 2017 | 85.71 | 87.44 | 85.71 | 86.76 | 263,284 | +1.49(+1.75%) |
May 23, 2017 | 84.18 | 85.85 | 83.26 | 85.27 | 242,098 | +1.24(+1.48%) |
May 22, 2017 | 84.50 | 84.50 | 82.83 | 84.03 | 191,728 | -0.12(-0.14%) |
May 19, 2017 | 81.87 | 84.42 | 81.85 | 84.15 | 188,957 | +2.45(+3.00%) |
May 18, 2017 | 80.88 | 82.47 | 80.39 | 81.70 | 100,824 | +0.62(+0.76%) |
May 17, 2017 | 81.24 | 81.97 | 80.04 | 81.08 | 131,185 | -1.18(-1.43%) |
May 16, 2017 | 81.96 | 82.28 | 80.30 | 82.26 | 233,502 | +0.39(+0.48%) |
May 15, 2017 | 81.83 | 82.22 | 81.41 | 81.87 | 147,057 | -0.14(-0.17%) |
May 12, 2017 | 83.39 | 84.47 | 81.50 | 82.01 | 210,284 | -1.29(-1.55%) |
May 11, 2017 | 84.18 | 84.29 | 82.85 | 83.30 | 241,022 | -1.08(-1.28%) |
May 10, 2017 | 86.80 | 88.61 | 81.04 | 84.38 | 451,513 | +0.61(+0.73%) |
May 09, 2017 | 84.22 | 84.89 | 83.02 | 83.77 | 226,327 | -0.44(-0.52%) |
May 08, 2017 | 83.52 | 84.46 | 82.92 | 84.21 | 205,699 | +0.69(+0.83%) |
May 05, 2017 | 83.87 | 84.87 | 83.01 | 83.52 | 202,263 | -0.31(-0.37%) |
May 04, 2017 | 83.85 | 84.21 | 82.32 | 83.83 | 130,211 | +0.10(+0.12%) |
May 03, 2017 | 84.63 | 84.63 | 83.10 | 83.73 | 139,022 | -0.99(-1.17%) |
May 02, 2017 | 84.61 | 85.94 | 84.22 | 84.72 | 168,423 | +0.21(+0.25%) |
May 01, 2017 | 83.26 | 84.81 | 83.15 | 84.51 | 131,030 | +1.62(+1.95%) |
Apr 28, 2017 | 83.55 | 84.00 | 82.46 | 82.89 | 73,938 | -0.71(-0.85%) |
Apr 27, 2017 | 82.51 | 84.25 | 82.51 | 83.60 | 113,750 | +1.30(+1.58%) |
Apr 26, 2017 | 81.29 | 82.52 | 80.65 | 82.30 | 155,979 | +1.12(+1.38%) |
Apr 25, 2017 | 81.65 | 82.38 | 81.17 | 81.18 | 137,940 | +0.26(+0.32%) |
Apr 24, 2017 | 80.00 | 82.07 | 79.81 | 80.92 | 191,949 | +1.74(+2.20%) |
Apr 21, 2017 | 78.72 | 79.65 | 78.30 | 79.18 | 159,112 | +0.51(+0.65%) |
Apr 20, 2017 | 77.45 | 79.12 | 76.42 | 78.67 | 97,922 | +1.58(+2.05%) |
Apr 19, 2017 | 76.10 | 77.64 | 75.40 | 77.09 | 109,646 | +1.41(+1.86%) |
Apr 18, 2017 | 76.35 | 77.08 | 75.38 | 75.68 | 112,070 | -1.09(-1.42%) |
Apr 17, 2017 | 75.12 | 76.83 | 74.91 | 76.77 | 90,765 | +1.56(+2.07%) |
Apr 13, 2017 | 75.85 | 76.68 | 74.91 | 75.21 | 112,785 | -0.81(-1.07%) |
Apr 12, 2017 | 76.68 | 77.81 | 75.10 | 76.02 | 109,400 | -0.80(-1.04%) |
Apr 11, 2017 | 75.31 | 76.86 | 74.90 | 76.82 | 105,059 | +1.18(+1.56%) |
Apr 10, 2017 | 76.79 | 77.25 | 75.45 | 75.64 | 121,376 | -1.22(-1.59%) |
Apr 07, 2017 | 75.27 | 77.07 | 74.06 | 76.86 | 170,499 | +0.95(+1.25%) |
Apr 06, 2017 | 74.90 | 76.55 | 74.08 | 75.91 | 225,016 | +0.98(+1.31%) |
Apr 05, 2017 | 77.29 | 77.29 | 74.87 | 74.93 | 203,883 | -1.79(-2.33%) |
Apr 04, 2017 | 77.65 | 78.73 | 76.46 | 76.72 | 111,608 | -1.60(-2.04%) |
Apr 03, 2017 | 77.69 | 78.67 | 76.80 | 78.32 | 189,156 | +0.76(+0.98%) |
Mar 31, 2017 | 77.12 | 78.64 | 76.26 | 77.56 | 169,495 | +0.55(+0.71%) |
Mar 30, 2017 | 76.71 | 77.77 | 76.16 | 77.01 | 132,066 | +0.31(+0.40%) |
Mar 29, 2017 | 76.83 | 77.11 | 76.44 | 76.70 | 94,735 | -0.28(-0.36%) |
Mar 28, 2017 | 75.95 | 77.05 | 74.81 | 76.98 | 163,745 | +1.08(+1.42%) |
Mar 27, 2017 | 76.14 | 76.73 | 74.77 | 75.90 | 131,044 | -1.01(-1.31%) |
Mar 24, 2017 | 75.26 | 77.34 | 75.26 | 76.91 | 193,596 | +1.77(+2.36%) |
Mar 23, 2017 | 74.60 | 75.51 | 74.09 | 75.14 | 75,545 | +0.51(+0.68%) |
Mar 22, 2017 | 74.65 | 75.72 | 73.68 | 74.63 | 153,602 | -0.16(-0.21%) |
Mar 21, 2017 | 76.94 | 77.45 | 74.35 | 74.79 | 201,864 | -1.65(-2.16%) |
Mar 20, 2017 | 75.70 | 76.68 | 75.28 | 76.44 | 210,559 | +0.31(+0.41%) |
Mar 17, 2017 | 74.60 | 76.33 | 74.27 | 76.13 | 368,985 | +1.21(+1.62%) |
Mar 16, 2017 | 75.17 | 75.17 | 73.71 | 74.92 | 141,776 | -0.03(-0.04%) |
Mar 15, 2017 | 73.95 | 75.04 | 73.32 | 74.95 | 185,308 | +1.32(+1.79%) |
Mar 14, 2017 | 75.06 | 75.06 | 73.05 | 73.63 | 212,024 | -1.98(-2.62%) |
Mar 13, 2017 | 72.06 | 75.74 | 71.84 | 75.61 | 471,272 | +4.18(+5.85%) |
Mar 10, 2017 | 71.33 | 71.86 | 69.82 | 71.43 | 173,691 | +0.94(+1.33%) |
Mar 09, 2017 | 70.17 | 70.70 | 69.75 | 70.49 | 178,101 | +0.29(+0.41%) |
Mar 08, 2017 | 71.49 | 72.30 | 69.88 | 70.20 | 189,245 | -1.07(-1.50%) |
Mar 07, 2017 | 71.82 | 71.89 | 70.82 | 71.27 | 163,501 | -0.69(-0.96%) |
Mar 06, 2017 | 72.76 | 73.30 | 71.22 | 71.96 | 191,620 | -1.30(-1.77%) |
Mar 03, 2017 | 72.41 | 74.25 | 71.53 | 73.26 | 281,234 | +0.48(+0.66%) |
Mar 02, 2017 | 73.76 | 74.10 | 72.53 | 72.78 | 316,224 | -1.02(-1.38%) |