Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 70.95 | 71.39 | 65.82 | 68.83 | 2,290,516 | -2.17(-3.06%) |
May 30, 2017 | 74.00 | 74.02 | 70.05 | 71.00 | 787,673 | -2.84(-3.85%) |
May 26, 2017 | 74.67 | 74.67 | 73.37 | 73.84 | 411,515 | -0.23(-0.31%) |
May 25, 2017 | 75.25 | 75.27 | 74.00 | 74.07 | 495,066 | -0.04(-0.05%) |
May 24, 2017 | 73.05 | 74.43 | 72.75 | 74.11 | 734,910 | +0.95(+1.30%) |
May 23, 2017 | 74.31 | 74.90 | 72.36 | 73.16 | 608,490 | -0.73(-0.99%) |
May 22, 2017 | 72.98 | 74.98 | 72.33 | 73.89 | 554,150 | +0.91(+1.25%) |
May 19, 2017 | 77.29 | 77.40 | 72.95 | 72.98 | 1,324,989 | -4.61(-5.94%) |
May 18, 2017 | 78.43 | 78.45 | 76.91 | 77.59 | 863,429 | -0.57(-0.73%) |
May 17, 2017 | 77.03 | 80.63 | 75.39 | 78.16 | 1,325,714 | +0.36(+0.46%) |
May 16, 2017 | 74.32 | 78.64 | 73.15 | 77.80 | 1,068,821 | +3.14(+4.21%) |
May 15, 2017 | 74.25 | 76.90 | 73.92 | 74.66 | 852,599 | +0.60(+0.81%) |
May 12, 2017 | 74.26 | 74.54 | 71.91 | 74.06 | 983,252 | -0.52(-0.70%) |
May 11, 2017 | 77.84 | 77.96 | 74.43 | 74.58 | 915,981 | -3.56(-4.56%) |
May 10, 2017 | 75.00 | 78.81 | 74.84 | 78.14 | 1,729,675 | +2.61(+3.46%) |
May 09, 2017 | 80.38 | 81.99 | 75.00 | 75.53 | 6,066,471 | -10.77(-12.48%) |
May 08, 2017 | 90.67 | 90.77 | 85.97 | 86.30 | 1,098,209 | -4.47(-4.92%) |
May 05, 2017 | 91.14 | 91.70 | 90.00 | 90.77 | 427,370 | +0.17(+0.19%) |
May 04, 2017 | 93.07 | 93.07 | 89.20 | 90.60 | 414,498 | -2.36(-2.54%) |
May 03, 2017 | 96.52 | 96.52 | 92.82 | 92.96 | 460,661 | -3.94(-4.07%) |
May 02, 2017 | 96.39 | 97.70 | 95.58 | 96.90 | 367,164 | +0.66(+0.69%) |
May 01, 2017 | 94.03 | 96.46 | 93.82 | 96.24 | 375,380 | +2.02(+2.14%) |
Apr 28, 2017 | 92.96 | 94.64 | 92.25 | 94.22 | 449,754 | +1.20(+1.29%) |
Apr 27, 2017 | 89.31 | 93.44 | 88.91 | 93.02 | 582,608 | +4.26(+4.80%) |
Apr 26, 2017 | 87.99 | 88.88 | 86.95 | 88.76 | 439,339 | +0.90(+1.02%) |
Apr 25, 2017 | 87.14 | 89.42 | 86.78 | 87.86 | 349,209 | +1.05(+1.21%) |
Apr 24, 2017 | 85.90 | 87.38 | 85.33 | 86.81 | 396,086 | +1.59(+1.87%) |
Apr 21, 2017 | 87.37 | 87.68 | 84.81 | 85.22 | 623,865 | -2.48(-2.83%) |
Apr 20, 2017 | 87.72 | 87.73 | 86.10 | 87.70 | 409,067 | +0.37(+0.42%) |
Apr 19, 2017 | 87.61 | 88.62 | 86.21 | 87.33 | 318,178 | +0.25(+0.29%) |
Apr 18, 2017 | 88.35 | 88.94 | 86.39 | 87.08 | 289,467 | -1.47(-1.66%) |
Apr 17, 2017 | 87.55 | 88.92 | 86.96 | 88.55 | 173,447 | +1.05(+1.20%) |
Apr 13, 2017 | 86.98 | 88.63 | 86.85 | 87.50 | 222,540 | -0.05(-0.06%) |
Apr 12, 2017 | 89.14 | 89.42 | 87.01 | 87.55 | 306,055 | -2.11(-2.35%) |
Apr 11, 2017 | 89.78 | 90.57 | 88.69 | 89.66 | 212,397 | -0.30(-0.33%) |
Apr 10, 2017 | 91.21 | 92.08 | 89.70 | 89.96 | 296,830 | -1.36(-1.49%) |
Apr 07, 2017 | 91.45 | 91.56 | 90.46 | 91.32 | 242,660 | -0.08(-0.09%) |
Apr 06, 2017 | 92.28 | 92.84 | 91.04 | 91.40 | 320,760 | -1.30(-1.40%) |
Apr 05, 2017 | 93.06 | 93.85 | 92.25 | 92.70 | 214,659 | -0.36(-0.39%) |
Apr 04, 2017 | 95.15 | 95.42 | 92.32 | 93.06 | 277,984 | -2.09(-2.20%) |
Apr 03, 2017 | 93.59 | 95.38 | 92.76 | 95.15 | 475,266 | +1.45(+1.55%) |
Mar 31, 2017 | 92.84 | 94.27 | 92.28 | 93.70 | 349,470 | +0.76(+0.82%) |
Mar 30, 2017 | 93.26 | 93.78 | 92.50 | 92.94 | 319,764 | -0.67(-0.72%) |
Mar 29, 2017 | 93.80 | 95.77 | 93.47 | 93.61 | 358,697 | -0.48(-0.51%) |
Mar 28, 2017 | 95.02 | 95.61 | 93.69 | 94.09 | 295,112 | -0.93(-0.98%) |
Mar 27, 2017 | 93.29 | 95.12 | 92.03 | 95.02 | 379,584 | +1.34(+1.43%) |
Mar 24, 2017 | 91.52 | 93.89 | 91.52 | 93.68 | 367,936 | +2.19(+2.39%) |
Mar 23, 2017 | 92.58 | 93.82 | 91.30 | 91.49 | 298,094 | -0.19(-0.21%) |
Mar 22, 2017 | 91.47 | 92.64 | 91.32 | 91.68 | 325,604 | -0.53(-0.57%) |
Mar 21, 2017 | 93.54 | 94.45 | 91.90 | 92.21 | 296,923 | -0.73(-0.79%) |
Mar 20, 2017 | 93.73 | 93.99 | 92.68 | 92.94 | 227,651 | -1.08(-1.15%) |
Mar 17, 2017 | 92.71 | 94.69 | 92.38 | 94.02 | 368,507 | +1.29(+1.39%) |
Mar 16, 2017 | 93.23 | 93.30 | 91.70 | 92.73 | 216,732 | -0.41(-0.44%) |
Mar 15, 2017 | 91.96 | 93.70 | 91.96 | 93.14 | 317,479 | +1.49(+1.63%) |
Mar 14, 2017 | 92.66 | 93.07 | 91.27 | 91.65 | 138,769 | -1.13(-1.22%) |
Mar 13, 2017 | 93.37 | 94.64 | 92.12 | 92.78 | 314,803 | -0.94(-1.00%) |
Mar 10, 2017 | 92.06 | 94.17 | 91.94 | 93.72 | 360,693 | +1.63(+1.77%) |
Mar 09, 2017 | 90.96 | 92.50 | 90.72 | 92.09 | 390,904 | +1.09(+1.20%) |
Mar 08, 2017 | 92.36 | 92.69 | 90.88 | 91.00 | 248,758 | -0.83(-0.90%) |
Mar 07, 2017 | 90.62 | 92.65 | 90.11 | 91.83 | 604,412 | +1.21(+1.34%) |
Mar 06, 2017 | 94.15 | 94.15 | 90.25 | 90.62 | 561,464 | -4.13(-4.36%) |
Mar 03, 2017 | 94.36 | 95.00 | 93.80 | 94.75 | 272,637 | +0.13(+0.14%) |
Mar 02, 2017 | 94.84 | 95.21 | 93.64 | 94.62 | 466,537 | -0.25(-0.26%) |