Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 81.60 | 82.90 | 81.60 | 82.39 | 872,083 | +0.50(+0.61%) |
May 30, 2017 | 82.38 | 83.03 | 81.30 | 81.89 | 175,514 | -1.05(-1.26%) |
May 26, 2017 | 83.65 | 83.65 | 82.59 | 82.94 | 426,427 | -0.54(-0.65%) |
May 25, 2017 | 83.83 | 84.87 | 83.22 | 83.48 | 287,923 | -0.20(-0.24%) |
May 24, 2017 | 81.51 | 84.23 | 81.05 | 83.68 | 595,741 | +2.55(+3.14%) |
May 23, 2017 | 81.06 | 81.57 | 80.63 | 81.13 | 262,215 | +0.51(+0.63%) |
May 22, 2017 | 80.03 | 81.69 | 80.03 | 80.63 | 287,188 | +0.77(+0.96%) |
May 19, 2017 | 79.08 | 80.70 | 79.08 | 79.86 | 389,677 | +1.46(+1.86%) |
May 18, 2017 | 78.20 | 79.78 | 77.50 | 78.40 | 427,129 | -1.45(-1.82%) |
May 17, 2017 | 81.08 | 81.08 | 79.29 | 79.85 | 387,987 | -1.91(-2.34%) |
May 16, 2017 | 81.02 | 82.11 | 80.96 | 81.76 | 757,949 | +0.90(+1.11%) |
May 15, 2017 | 80.22 | 80.94 | 79.80 | 80.86 | 350,231 | +1.01(+1.27%) |
May 12, 2017 | 79.56 | 80.32 | 79.22 | 79.85 | 504,710 | +0.21(+0.26%) |
May 11, 2017 | 78.70 | 79.70 | 78.39 | 79.64 | 411,180 | +0.89(+1.13%) |
May 10, 2017 | 78.95 | 79.66 | 78.73 | 78.75 | 436,727 | +0.03(+0.04%) |
May 09, 2017 | 77.97 | 79.30 | 77.69 | 78.71 | 214,698 | +0.95(+1.22%) |
May 08, 2017 | 78.16 | 78.26 | 77.47 | 77.76 | 224,077 | -0.36(-0.46%) |
May 05, 2017 | 77.95 | 78.22 | 77.35 | 78.12 | 306,434 | +0.46(+0.60%) |
May 04, 2017 | 78.41 | 78.60 | 77.19 | 77.66 | 395,775 | -0.91(-1.16%) |
May 03, 2017 | 78.64 | 78.91 | 78.03 | 78.57 | 626,589 | -0.04(-0.06%) |
May 02, 2017 | 78.78 | 79.06 | 78.21 | 78.61 | 755,670 | +0.25(+0.32%) |
May 01, 2017 | 78.23 | 79.08 | 77.18 | 78.36 | 251,624 | +0.31(+0.40%) |
Apr 28, 2017 | 76.66 | 78.28 | 75.94 | 78.05 | 561,833 | +1.35(+1.76%) |
Apr 27, 2017 | 76.31 | 77.21 | 75.71 | 76.70 | 501,797 | +0.64(+0.84%) |
Apr 26, 2017 | 77.50 | 78.11 | 75.22 | 76.06 | 624,093 | -2.11(-2.69%) |
Apr 25, 2017 | 79.88 | 79.94 | 77.96 | 78.16 | 409,405 | -1.84(-2.30%) |
Apr 24, 2017 | 79.75 | 80.95 | 79.38 | 80.00 | 647,461 | +1.40(+1.78%) |
Apr 21, 2017 | 78.10 | 78.67 | 77.71 | 78.61 | 473,824 | -0.11(-0.14%) |
Apr 20, 2017 | 78.97 | 78.97 | 77.77 | 78.72 | 492,539 | +0.24(+0.31%) |
Apr 19, 2017 | 79.46 | 79.66 | 78.30 | 78.48 | 424,293 | -1.23(-1.54%) |
Apr 18, 2017 | 80.03 | 80.22 | 78.99 | 79.71 | 336,545 | -0.50(-0.63%) |
Apr 17, 2017 | 79.68 | 80.34 | 79.21 | 80.21 | 323,011 | +1.01(+1.28%) |
Apr 13, 2017 | 79.26 | 80.11 | 78.33 | 79.19 | 261,404 | +0.07(+0.09%) |
Apr 12, 2017 | 80.16 | 80.16 | 78.67 | 79.13 | 338,313 | -0.94(-1.17%) |
Apr 11, 2017 | 80.62 | 80.62 | 78.89 | 80.06 | 250,965 | -0.34(-0.42%) |
Apr 10, 2017 | 79.96 | 80.57 | 79.46 | 80.40 | 199,356 | +0.33(+0.41%) |
Apr 07, 2017 | 80.31 | 80.46 | 79.62 | 80.07 | 336,953 | +0.20(+0.25%) |
Apr 06, 2017 | 79.08 | 80.15 | 78.90 | 79.87 | 501,912 | +0.42(+0.53%) |
Apr 05, 2017 | 78.84 | 79.83 | 78.51 | 79.45 | 482,376 | +0.69(+0.88%) |
Apr 04, 2017 | 78.23 | 78.87 | 77.99 | 78.75 | 391,516 | -0.15(-0.19%) |
Apr 03, 2017 | 76.83 | 78.90 | 76.70 | 78.90 | 427,567 | +2.17(+2.82%) |
Mar 31, 2017 | 77.91 | 78.36 | 76.69 | 76.73 | 574,657 | -1.74(-2.22%) |
Mar 30, 2017 | 78.28 | 78.71 | 77.51 | 78.48 | 303,931 | -0.05(-0.07%) |
Mar 29, 2017 | 79.33 | 79.71 | 78.09 | 78.53 | 487,829 | -0.80(-1.01%) |
Mar 28, 2017 | 79.26 | 80.35 | 78.75 | 79.32 | 480,708 | +0.10(+0.13%) |
Mar 27, 2017 | 78.58 | 79.43 | 78.12 | 79.22 | 365,101 | +0.30(+0.38%) |
Mar 24, 2017 | 77.99 | 79.15 | 77.52 | 78.92 | 417,120 | +1.19(+1.53%) |
Mar 23, 2017 | 76.73 | 78.18 | 76.73 | 77.73 | 463,670 | +1.01(+1.32%) |
Mar 22, 2017 | 78.32 | 78.32 | 76.33 | 76.72 | 493,868 | -1.19(-1.52%) |
Mar 21, 2017 | 77.43 | 78.86 | 76.98 | 77.90 | 592,481 | +0.86(+1.11%) |
Mar 20, 2017 | 77.89 | 78.29 | 76.88 | 77.05 | 389,587 | -0.84(-1.08%) |
Mar 17, 2017 | 77.10 | 78.87 | 76.25 | 77.89 | 497,895 | +0.98(+1.27%) |
Mar 16, 2017 | 77.13 | 78.52 | 76.42 | 76.91 | 413,990 | +0.79(+1.04%) |
Mar 15, 2017 | 74.16 | 76.50 | 73.67 | 76.12 | 549,702 | +2.49(+3.38%) |
Mar 14, 2017 | 74.64 | 74.96 | 72.81 | 73.63 | 663,871 | -1.27(-1.70%) |
Mar 13, 2017 | 74.74 | 75.42 | 74.67 | 74.90 | 294,295 | +0.27(+0.36%) |
Mar 10, 2017 | 75.93 | 75.93 | 74.38 | 74.64 | 328,334 | +0.36(+0.49%) |
Mar 09, 2017 | 74.31 | 75.67 | 73.87 | 74.27 | 536,351 | -0.14(-0.19%) |
Mar 08, 2017 | 73.88 | 74.70 | 73.33 | 74.41 | 569,142 | +0.18(+0.25%) |
Mar 07, 2017 | 73.86 | 74.40 | 73.14 | 74.23 | 510,307 | +0.17(+0.23%) |
Mar 06, 2017 | 72.81 | 74.22 | 71.84 | 74.05 | 770,613 | +0.95(+1.30%) |
Mar 03, 2017 | 72.30 | 73.36 | 71.58 | 73.10 | 491,593 | +1.89(+2.65%) |
Mar 02, 2017 | 72.04 | 72.23 | 70.73 | 71.21 | 433,047 | -0.75(-1.05%) |