Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 81.08 | 81.39 | 79.74 | 80.46 | 807,947 | -0.53(-0.65%) |
May 30, 2017 | 79.77 | 81.35 | 79.51 | 80.99 | 625,418 | +1.32(+1.66%) |
May 26, 2017 | 79.93 | 80.25 | 79.46 | 79.67 | 730,101 | -0.42(-0.53%) |
May 25, 2017 | 79.85 | 80.32 | 79.52 | 80.09 | 673,107 | +0.41(+0.52%) |
May 24, 2017 | 80.16 | 80.63 | 79.32 | 79.68 | 521,769 | -0.49(-0.61%) |
May 23, 2017 | 79.72 | 80.63 | 79.23 | 80.17 | 721,291 | +0.77(+0.97%) |
May 22, 2017 | 79.56 | 79.63 | 78.80 | 79.39 | 597,316 | +0.10(+0.13%) |
May 19, 2017 | 79.20 | 79.93 | 78.61 | 79.29 | 614,422 | +0.10(+0.13%) |
May 18, 2017 | 78.71 | 79.79 | 78.55 | 79.19 | 881,314 | +0.48(+0.61%) |
May 17, 2017 | 80.18 | 80.61 | 78.64 | 78.71 | 834,574 | -2.32(-2.86%) |
May 16, 2017 | 80.69 | 81.24 | 80.33 | 81.03 | 705,788 | +0.08(+0.09%) |
May 15, 2017 | 80.99 | 81.84 | 80.88 | 80.95 | 1,116,559 | +0.03(+0.03%) |
May 12, 2017 | 80.86 | 81.61 | 80.66 | 80.92 | 1,739,198 | -0.19(-0.23%) |
May 11, 2017 | 81.52 | 81.67 | 80.74 | 81.11 | 1,187,168 | -0.58(-0.72%) |
May 10, 2017 | 82.23 | 82.32 | 80.91 | 81.69 | 1,742,534 | -0.87(-1.05%) |
May 09, 2017 | 82.65 | 83.01 | 82.16 | 82.56 | 748,775 | -0.25(-0.31%) |
May 08, 2017 | 83.58 | 83.71 | 82.64 | 82.82 | 649,865 | -0.80(-0.96%) |
May 05, 2017 | 83.45 | 83.84 | 83.06 | 83.62 | 854,150 | +0.17(+0.20%) |
May 04, 2017 | 84.21 | 84.37 | 82.59 | 83.45 | 1,234,246 | -0.68(-0.81%) |
May 03, 2017 | 84.30 | 84.66 | 83.30 | 84.13 | 1,608,401 | -0.14(-0.17%) |
May 02, 2017 | 83.52 | 84.32 | 82.95 | 84.27 | 2,211,342 | +0.98(+1.17%) |
May 01, 2017 | 84.68 | 84.93 | 83.19 | 83.29 | 1,258,492 | -0.99(-1.17%) |
Apr 28, 2017 | 85.39 | 85.64 | 83.73 | 84.28 | 1,017,971 | -1.31(-1.53%) |
Apr 27, 2017 | 85.45 | 86.07 | 85.38 | 85.58 | 1,146,583 | +0.27(+0.32%) |
Apr 26, 2017 | 86.76 | 86.76 | 85.14 | 85.31 | 1,387,293 | -1.29(-1.49%) |
Apr 25, 2017 | 86.65 | 87.86 | 85.92 | 86.60 | 992,779 | -0.22(-0.25%) |
Apr 24, 2017 | 86.80 | 87.36 | 86.09 | 86.81 | 1,025,866 | +1.33(+1.55%) |
Apr 21, 2017 | 84.74 | 85.55 | 84.22 | 85.49 | 1,072,758 | +1.11(+1.31%) |
Apr 20, 2017 | 84.15 | 84.78 | 83.76 | 84.38 | 1,320,041 | +0.80(+0.96%) |
Apr 19, 2017 | 84.06 | 84.45 | 83.51 | 83.58 | 1,094,569 | -0.02(-0.02%) |
Apr 18, 2017 | 83.44 | 83.94 | 82.95 | 83.60 | 1,153,775 | -0.16(-0.19%) |
Apr 17, 2017 | 82.97 | 85.33 | 82.72 | 83.76 | 1,980,816 | -0.03(-0.03%) |
Apr 13, 2017 | 84.81 | 85.42 | 83.60 | 83.79 | 1,548,566 | -0.96(-1.13%) |
Apr 12, 2017 | 86.15 | 86.37 | 84.68 | 84.75 | 1,392,063 | -1.36(-1.58%) |
Apr 11, 2017 | 85.94 | 86.14 | 84.79 | 86.11 | 1,287,244 | -1.51(-1.73%) |
Apr 10, 2017 | 86.09 | 88.43 | 86.09 | 87.62 | 1,107,420 | +2.01(+2.35%) |
Apr 07, 2017 | 86.58 | 86.58 | 85.55 | 85.61 | 1,158,131 | -1.10(-1.27%) |
Apr 06, 2017 | 86.80 | 87.47 | 86.07 | 86.71 | 1,608,406 | -0.10(-0.12%) |
Apr 05, 2017 | 86.75 | 87.68 | 86.51 | 86.81 | 1,738,586 | +0.38(+0.43%) |
Apr 04, 2017 | 84.87 | 86.48 | 84.79 | 86.44 | 1,199,336 | +1.49(+1.75%) |
Apr 03, 2017 | 86.51 | 86.97 | 84.93 | 84.95 | 1,123,347 | -1.28(-1.48%) |
Mar 31, 2017 | 85.93 | 86.63 | 85.53 | 86.23 | 746,420 | -0.15(-0.17%) |
Mar 30, 2017 | 85.42 | 86.48 | 85.42 | 86.38 | 698,190 | +0.70(+0.81%) |
Mar 29, 2017 | 86.33 | 86.72 | 84.98 | 85.69 | 1,503,289 | -1.11(-1.28%) |
Mar 28, 2017 | 85.16 | 87.37 | 85.16 | 86.80 | 1,163,657 | +1.68(+1.98%) |
Mar 27, 2017 | 83.69 | 85.22 | 83.42 | 85.11 | 1,448,513 | +0.26(+0.31%) |
Mar 24, 2017 | 85.69 | 86.24 | 84.52 | 84.85 | 977,075 | -0.51(-0.59%) |
Mar 23, 2017 | 86.11 | 86.33 | 85.26 | 85.36 | 814,804 | -0.84(-0.97%) |
Mar 22, 2017 | 86.40 | 86.77 | 85.71 | 86.19 | 1,015,781 | +0.08(+0.10%) |
Mar 21, 2017 | 87.58 | 87.59 | 85.82 | 86.11 | 1,237,851 | -1.22(-1.40%) |
Mar 20, 2017 | 88.35 | 88.35 | 87.07 | 87.33 | 847,540 | -0.98(-1.11%) |
Mar 17, 2017 | 89.23 | 89.23 | 87.81 | 88.31 | 1,491,405 | -0.48(-0.54%) |
Mar 16, 2017 | 89.38 | 89.68 | 88.62 | 88.79 | 697,501 | -0.59(-0.66%) |
Mar 15, 2017 | 89.08 | 89.75 | 88.72 | 89.38 | 915,081 | +0.61(+0.69%) |
Mar 14, 2017 | 89.35 | 89.35 | 87.75 | 88.77 | 1,419,329 | -0.76(-0.85%) |
Mar 13, 2017 | 90.81 | 91.16 | 89.35 | 89.53 | 1,403,478 | -1.32(-1.45%) |
Mar 10, 2017 | 90.98 | 91.26 | 90.27 | 90.85 | 977,819 | +0.44(+0.49%) |
Mar 09, 2017 | 91.03 | 91.53 | 89.96 | 90.40 | 1,233,600 | -0.55(-0.61%) |
Mar 08, 2017 | 90.71 | 91.42 | 90.24 | 90.96 | 1,096,386 | +0.16(+0.18%) |
Mar 07, 2017 | 92.29 | 92.66 | 90.71 | 90.80 | 993,760 | -1.83(-1.98%) |
Mar 06, 2017 | 91.79 | 92.81 | 91.55 | 92.63 | 602,761 | +0.66(+0.72%) |
Mar 03, 2017 | 92.05 | 92.29 | 91.39 | 91.97 | 750,788 | +0.00(+0.00%) |
Mar 02, 2017 | 93.87 | 93.96 | 91.76 | 91.97 | 820,606 | -2.15(-2.29%) |