Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 80.88 | 81.19 | 79.54 | 80.26 | 810,005 | -0.53(-0.65%) |
May 30, 2017 | 79.57 | 81.14 | 79.31 | 80.78 | 627,011 | +1.32(+1.66%) |
May 26, 2017 | 79.73 | 80.05 | 79.26 | 79.47 | 731,961 | -0.42(-0.53%) |
May 25, 2017 | 79.64 | 80.11 | 79.32 | 79.89 | 674,822 | +0.41(+0.52%) |
May 24, 2017 | 79.95 | 80.42 | 79.12 | 79.47 | 523,098 | -0.49(-0.61%) |
May 23, 2017 | 79.51 | 80.42 | 79.03 | 79.96 | 723,129 | +0.77(+0.97%) |
May 22, 2017 | 79.36 | 79.43 | 78.60 | 79.19 | 598,837 | +0.10(+0.13%) |
May 19, 2017 | 79.00 | 79.73 | 78.41 | 79.09 | 615,988 | +0.10(+0.13%) |
May 18, 2017 | 78.51 | 79.59 | 78.35 | 78.99 | 883,559 | +0.48(+0.61%) |
May 17, 2017 | 79.97 | 80.41 | 78.44 | 78.51 | 836,700 | -2.31(-2.86%) |
May 16, 2017 | 80.48 | 81.04 | 80.12 | 80.82 | 707,586 | +0.08(+0.09%) |
May 15, 2017 | 80.78 | 81.63 | 80.68 | 80.74 | 1,119,404 | +0.03(+0.03%) |
May 12, 2017 | 80.65 | 81.40 | 80.45 | 80.72 | 1,743,628 | -0.19(-0.23%) |
May 11, 2017 | 81.31 | 81.46 | 80.54 | 80.90 | 1,190,192 | -0.58(-0.72%) |
May 10, 2017 | 82.02 | 82.11 | 80.71 | 81.49 | 1,746,973 | -0.86(-1.05%) |
May 09, 2017 | 82.44 | 82.80 | 81.95 | 82.35 | 750,683 | -0.25(-0.31%) |
May 08, 2017 | 83.37 | 83.50 | 82.43 | 82.61 | 651,520 | -0.80(-0.96%) |
May 05, 2017 | 83.23 | 83.62 | 82.85 | 83.40 | 856,326 | +0.17(+0.20%) |
May 04, 2017 | 84.00 | 84.16 | 82.38 | 83.23 | 1,237,390 | -0.68(-0.81%) |
May 03, 2017 | 84.09 | 84.45 | 83.08 | 83.91 | 1,612,498 | -0.14(-0.17%) |
May 02, 2017 | 83.31 | 84.11 | 82.74 | 84.05 | 2,216,975 | +0.97(+1.17%) |
May 01, 2017 | 84.47 | 84.72 | 82.97 | 83.08 | 1,261,698 | -0.98(-1.17%) |
Apr 28, 2017 | 85.17 | 85.42 | 83.52 | 84.06 | 1,020,564 | -1.30(-1.53%) |
Apr 27, 2017 | 85.23 | 85.85 | 85.16 | 85.37 | 1,149,504 | +0.27(+0.32%) |
Apr 26, 2017 | 86.54 | 86.54 | 84.92 | 85.09 | 1,390,827 | -1.28(-1.49%) |
Apr 25, 2017 | 86.43 | 87.63 | 85.70 | 86.38 | 995,308 | -0.22(-0.25%) |
Apr 24, 2017 | 86.58 | 87.14 | 85.87 | 86.59 | 1,028,479 | +1.32(+1.55%) |
Apr 21, 2017 | 84.52 | 85.34 | 84.01 | 85.27 | 1,075,491 | +1.11(+1.31%) |
Apr 20, 2017 | 83.94 | 84.57 | 83.55 | 84.17 | 1,323,403 | +0.80(+0.96%) |
Apr 19, 2017 | 83.85 | 84.23 | 83.29 | 83.37 | 1,097,357 | -0.02(-0.02%) |
Apr 18, 2017 | 83.23 | 83.72 | 82.74 | 83.39 | 1,156,714 | -0.16(-0.19%) |
Apr 17, 2017 | 82.76 | 85.11 | 82.51 | 83.55 | 1,985,862 | -0.03(-0.03%) |
Apr 13, 2017 | 84.60 | 85.21 | 83.39 | 83.57 | 1,552,511 | -0.96(-1.13%) |
Apr 12, 2017 | 85.93 | 86.15 | 84.47 | 84.53 | 1,395,610 | -1.36(-1.58%) |
Apr 11, 2017 | 85.72 | 85.92 | 84.58 | 85.89 | 1,290,523 | -1.51(-1.73%) |
Apr 10, 2017 | 85.87 | 88.21 | 85.87 | 87.40 | 1,110,241 | +2.01(+2.35%) |
Apr 07, 2017 | 86.36 | 86.36 | 85.34 | 85.39 | 1,161,082 | -1.10(-1.27%) |
Apr 06, 2017 | 86.57 | 87.25 | 85.85 | 86.49 | 1,612,503 | -0.10(-0.12%) |
Apr 05, 2017 | 86.53 | 87.46 | 86.29 | 86.59 | 1,743,015 | +0.38(+0.43%) |
Apr 04, 2017 | 84.65 | 86.26 | 84.58 | 86.22 | 1,202,391 | +1.48(+1.75%) |
Apr 03, 2017 | 86.29 | 86.75 | 84.72 | 84.74 | 1,126,208 | -1.28(-1.48%) |
Mar 31, 2017 | 85.71 | 86.41 | 85.31 | 86.01 | 748,322 | -0.15(-0.17%) |
Mar 30, 2017 | 85.21 | 86.26 | 85.21 | 86.16 | 699,969 | +0.69(+0.81%) |
Mar 29, 2017 | 86.12 | 86.50 | 84.77 | 85.47 | 1,507,119 | -1.11(-1.28%) |
Mar 28, 2017 | 84.94 | 87.15 | 84.94 | 86.57 | 1,166,621 | +1.68(+1.98%) |
Mar 27, 2017 | 83.48 | 85.00 | 83.20 | 84.90 | 1,452,203 | +0.26(+0.31%) |
Mar 24, 2017 | 85.47 | 86.02 | 84.31 | 84.63 | 979,564 | -0.51(-0.59%) |
Mar 23, 2017 | 85.89 | 86.12 | 85.05 | 85.14 | 816,880 | -0.83(-0.97%) |
Mar 22, 2017 | 86.18 | 86.55 | 85.50 | 85.97 | 1,018,368 | +0.08(+0.10%) |
Mar 21, 2017 | 87.35 | 87.37 | 85.60 | 85.89 | 1,241,005 | -1.22(-1.40%) |
Mar 20, 2017 | 88.12 | 88.12 | 86.85 | 87.11 | 849,699 | -0.98(-1.11%) |
Mar 17, 2017 | 89.00 | 89.00 | 87.59 | 88.08 | 1,495,204 | -0.48(-0.54%) |
Mar 16, 2017 | 89.15 | 89.45 | 88.39 | 88.56 | 699,277 | -0.59(-0.66%) |
Mar 15, 2017 | 88.85 | 89.52 | 88.50 | 89.15 | 917,412 | +0.61(+0.69%) |
Mar 14, 2017 | 89.12 | 89.12 | 87.53 | 88.54 | 1,422,944 | -0.76(-0.85%) |
Mar 13, 2017 | 90.58 | 90.92 | 89.12 | 89.30 | 1,407,053 | -1.31(-1.45%) |
Mar 10, 2017 | 90.75 | 91.03 | 90.04 | 90.62 | 980,310 | +0.44(+0.49%) |
Mar 09, 2017 | 90.80 | 91.30 | 89.73 | 90.17 | 1,236,743 | -0.55(-0.61%) |
Mar 08, 2017 | 90.47 | 91.19 | 90.02 | 90.73 | 1,099,179 | +0.16(+0.18%) |
Mar 07, 2017 | 92.06 | 92.43 | 90.48 | 90.57 | 996,292 | -1.83(-1.98%) |
Mar 06, 2017 | 91.55 | 92.58 | 91.32 | 92.40 | 604,296 | +0.66(+0.72%) |
Mar 03, 2017 | 91.82 | 92.06 | 91.16 | 91.74 | 752,701 | +0.00(+0.00%) |
Mar 02, 2017 | 93.63 | 93.72 | 91.53 | 91.74 | 822,696 | -2.15(-2.29%) |