Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 85.99 | 86.81 | 85.37 | 86.75 | 303,197 | +0.79(+0.92%) |
May 30, 2017 | 85.73 | 86.24 | 85.47 | 85.96 | 320,324 | -0.12(-0.13%) |
May 26, 2017 | 85.70 | 86.09 | 85.51 | 86.08 | 304,709 | +0.06(+0.07%) |
May 25, 2017 | 84.26 | 86.11 | 84.13 | 86.02 | 413,315 | +2.17(+2.59%) |
May 24, 2017 | 83.08 | 84.15 | 82.92 | 83.85 | 219,791 | +0.78(+0.94%) |
May 23, 2017 | 82.27 | 83.12 | 81.45 | 83.07 | 241,714 | +1.00(+1.22%) |
May 22, 2017 | 82.56 | 82.69 | 81.80 | 82.07 | 241,424 | +0.24(+0.29%) |
May 19, 2017 | 80.83 | 81.94 | 80.53 | 81.83 | 430,794 | +1.45(+1.81%) |
May 18, 2017 | 80.83 | 80.95 | 79.76 | 80.37 | 535,300 | -0.57(-0.70%) |
May 17, 2017 | 83.87 | 82.68 | 80.84 | 80.94 | 206,132 | -2.93(-3.49%) |
May 16, 2017 | 84.40 | 84.46 | 83.17 | 83.87 | 202,835 | -0.42(-0.50%) |
May 15, 2017 | 83.23 | 84.35 | 83.23 | 84.29 | 300,703 | +1.11(+1.33%) |
May 12, 2017 | 83.67 | 83.67 | 82.87 | 83.19 | 227,250 | -0.98(-1.17%) |
May 11, 2017 | 84.05 | 84.25 | 82.90 | 84.17 | 235,384 | -0.25(-0.30%) |
May 10, 2017 | 84.30 | 84.95 | 84.17 | 84.42 | 200,163 | -0.13(-0.15%) |
May 09, 2017 | 85.26 | 85.48 | 84.09 | 84.54 | 347,068 | -0.58(-0.68%) |
May 08, 2017 | 85.73 | 85.73 | 84.13 | 85.12 | 295,361 | -0.61(-0.71%) |
May 05, 2017 | 86.55 | 86.55 | 84.26 | 85.73 | 351,331 | -0.68(-0.79%) |
May 04, 2017 | 91.61 | 91.74 | 86.15 | 86.41 | 534,928 | -3.40(-3.79%) |
May 03, 2017 | 90.22 | 90.37 | 89.24 | 89.81 | 233,752 | -0.95(-1.05%) |
May 02, 2017 | 91.11 | 91.39 | 90.56 | 90.77 | 368,616 | -0.44(-0.49%) |
May 01, 2017 | 90.24 | 91.51 | 89.56 | 91.21 | 349,494 | +1.16(+1.28%) |
Apr 28, 2017 | 90.37 | 90.57 | 89.86 | 90.06 | 271,338 | -0.17(-0.19%) |
Apr 27, 2017 | 90.31 | 90.97 | 89.55 | 90.23 | 207,183 | +0.30(+0.33%) |
Apr 26, 2017 | 89.89 | 90.38 | 89.63 | 89.93 | 333,823 | -0.14(-0.16%) |
Apr 25, 2017 | 90.33 | 90.42 | 89.52 | 90.08 | 236,865 | +0.56(+0.62%) |
Apr 24, 2017 | 90.28 | 90.46 | 89.24 | 89.52 | 223,236 | +1.00(+1.13%) |
Apr 21, 2017 | 88.58 | 88.92 | 87.92 | 88.51 | 261,343 | +0.32(+0.36%) |
Apr 20, 2017 | 87.30 | 88.36 | 86.87 | 88.20 | 259,479 | +1.57(+1.81%) |
Apr 19, 2017 | 86.64 | 87.50 | 86.19 | 86.63 | 579,453 | +0.37(+0.42%) |
Apr 18, 2017 | 85.49 | 86.34 | 85.25 | 86.26 | 199,772 | +0.04(+0.04%) |
Apr 17, 2017 | 84.82 | 86.24 | 84.73 | 86.22 | 379,616 | +1.70(+2.01%) |
Apr 13, 2017 | 85.35 | 85.87 | 84.47 | 84.53 | 187,484 | -1.07(-1.25%) |
Apr 12, 2017 | 87.63 | 87.63 | 85.43 | 85.59 | 181,657 | -2.05(-2.34%) |
Apr 11, 2017 | 86.15 | 87.68 | 85.71 | 87.65 | 252,777 | +1.19(+1.38%) |
Apr 10, 2017 | 86.38 | 86.72 | 85.64 | 86.45 | 187,775 | +0.24(+0.28%) |
Apr 07, 2017 | 86.20 | 86.82 | 85.75 | 86.21 | 215,040 | +0.05(+0.06%) |
Apr 06, 2017 | 85.52 | 86.37 | 84.83 | 86.16 | 188,955 | +0.65(+0.75%) |
Apr 05, 2017 | 87.69 | 88.27 | 85.36 | 85.52 | 273,578 | -1.62(-1.86%) |
Apr 04, 2017 | 87.22 | 87.96 | 86.77 | 87.14 | 387,755 | -0.09(-0.10%) |
Apr 03, 2017 | 87.98 | 88.60 | 86.19 | 87.22 | 286,669 | -0.71(-0.81%) |
Mar 31, 2017 | 87.97 | 88.86 | 87.83 | 87.94 | 221,925 | -0.17(-0.20%) |
Mar 30, 2017 | 87.43 | 88.24 | 87.24 | 88.11 | 231,454 | +0.86(+0.98%) |
Mar 29, 2017 | 87.66 | 87.66 | 86.76 | 87.25 | 232,087 | -0.59(-0.67%) |
Mar 28, 2017 | 86.97 | 88.51 | 86.89 | 87.84 | 351,109 | +0.39(+0.44%) |
Mar 27, 2017 | 86.23 | 87.62 | 85.64 | 87.45 | 286,792 | -0.32(-0.36%) |
Mar 24, 2017 | 89.00 | 89.52 | 87.46 | 87.77 | 199,589 | -1.31(-1.47%) |
Mar 23, 2017 | 88.41 | 89.41 | 88.23 | 89.08 | 201,838 | +0.55(+0.62%) |
Mar 22, 2017 | 89.30 | 89.84 | 88.27 | 88.53 | 203,998 | -1.04(-1.16%) |
Mar 21, 2017 | 91.95 | 91.95 | 89.03 | 89.57 | 265,997 | -1.66(-1.81%) |
Mar 20, 2017 | 91.92 | 92.24 | 91.08 | 91.23 | 333,715 | -0.92(-1.00%) |
Mar 17, 2017 | 92.08 | 92.55 | 91.09 | 92.15 | 743,236 | -0.15(-0.17%) |
Mar 16, 2017 | 93.20 | 93.47 | 92.08 | 92.30 | 152,852 | -0.35(-0.37%) |
Mar 15, 2017 | 92.27 | 92.93 | 91.77 | 92.65 | 243,042 | +0.89(+0.98%) |
Mar 14, 2017 | 92.07 | 92.10 | 90.96 | 91.76 | 89,101 | -0.71(-0.77%) |
Mar 13, 2017 | 91.96 | 92.56 | 91.72 | 92.47 | 153,756 | +0.43(+0.47%) |
Mar 10, 2017 | 92.49 | 92.83 | 91.18 | 92.03 | 140,788 | +0.41(+0.45%) |
Mar 09, 2017 | 92.80 | 92.80 | 91.36 | 91.62 | 182,097 | -0.64(-0.69%) |
Mar 08, 2017 | 92.78 | 93.09 | 92.19 | 92.26 | 201,192 | -0.11(-0.11%) |
Mar 07, 2017 | 92.34 | 92.99 | 91.84 | 92.36 | 193,026 | -0.39(-0.43%) |
Mar 06, 2017 | 92.04 | 93.15 | 92.04 | 92.76 | 168,072 | -0.18(-0.20%) |
Mar 03, 2017 | 93.31 | 93.70 | 92.69 | 92.94 | 370,110 | -0.30(-0.32%) |
Mar 02, 2017 | 95.57 | 95.57 | 93.03 | 93.24 | 318,498 | -2.53(-2.64%) |