Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 81.35 | 82.15 | 80.70 | 81.87 | 39,432 | +0.70(+0.86%) |
May 30, 2017 | 81.40 | 81.52 | 80.14 | 81.17 | 25,291 | -0.61(-0.74%) |
May 26, 2017 | 80.84 | 81.91 | 79.96 | 81.77 | 24,091 | +0.88(+1.09%) |
May 25, 2017 | 81.45 | 81.45 | 80.19 | 80.89 | 20,785 | -0.23(-0.29%) |
May 24, 2017 | 82.80 | 83.22 | 80.75 | 81.12 | 27,941 | -1.40(-1.69%) |
May 23, 2017 | 83.26 | 83.75 | 81.77 | 82.52 | 61,466 | -0.23(-0.28%) |
May 22, 2017 | 83.78 | 83.78 | 81.68 | 82.75 | 38,066 | -0.33(-0.39%) |
May 19, 2017 | 81.17 | 83.92 | 80.56 | 83.08 | 184,772 | +3.45(+4.33%) |
May 18, 2017 | 79.45 | 80.14 | 78.51 | 79.63 | 53,666 | +0.19(+0.23%) |
May 17, 2017 | 80.66 | 80.75 | 79.17 | 79.45 | 71,509 | -1.21(-1.50%) |
May 16, 2017 | 81.35 | 81.35 | 79.96 | 80.66 | 39,595 | -0.70(-0.86%) |
May 15, 2017 | 81.21 | 81.68 | 80.80 | 81.35 | 39,241 | +0.37(+0.46%) |
May 12, 2017 | 80.84 | 81.12 | 79.91 | 80.98 | 38,008 | -0.42(-0.51%) |
May 11, 2017 | 81.82 | 83.36 | 80.75 | 81.40 | 32,219 | -1.12(-1.35%) |
May 10, 2017 | 83.59 | 84.06 | 81.91 | 82.52 | 67,373 | -1.44(-1.72%) |
May 09, 2017 | 84.38 | 84.61 | 83.12 | 83.96 | 47,164 | -0.47(-0.55%) |
May 08, 2017 | 84.66 | 85.06 | 84.06 | 84.43 | 38,282 | -0.60(-0.70%) |
May 05, 2017 | 85.67 | 86.23 | 84.09 | 85.02 | 43,614 | -0.33(-0.38%) |
May 04, 2017 | 85.07 | 85.54 | 84.33 | 85.35 | 42,027 | +0.33(+0.38%) |
May 03, 2017 | 86.88 | 86.88 | 84.07 | 85.02 | 83,036 | -2.60(-2.97%) |
May 02, 2017 | 85.26 | 87.81 | 84.00 | 87.63 | 135,404 | -0.42(-0.48%) |
May 01, 2017 | 87.39 | 88.05 | 86.14 | 88.05 | 52,693 | +0.70(+0.80%) |
Apr 28, 2017 | 88.14 | 89.49 | 87.30 | 87.35 | 46,825 | -0.84(-0.95%) |
Apr 27, 2017 | 88.84 | 90.00 | 88.09 | 88.19 | 74,034 | -0.51(-0.58%) |
Apr 26, 2017 | 89.11 | 90.00 | 87.49 | 88.70 | 48,377 | -0.23(-0.26%) |
Apr 25, 2017 | 88.19 | 89.67 | 86.58 | 88.93 | 57,313 | +1.63(+1.86%) |
Apr 24, 2017 | 87.63 | 88.19 | 87.21 | 87.30 | 35,913 | +1.30(+1.51%) |
Apr 21, 2017 | 85.35 | 86.49 | 85.35 | 86.00 | 55,360 | -0.19(-0.22%) |
Apr 20, 2017 | 85.35 | 86.79 | 84.93 | 86.19 | 51,412 | +1.26(+1.48%) |
Apr 19, 2017 | 85.12 | 85.54 | 84.79 | 84.93 | 33,509 | -0.19(-0.22%) |
Apr 18, 2017 | 84.23 | 85.30 | 84.00 | 85.12 | 24,818 | +0.05(+0.05%) |
Apr 17, 2017 | 83.82 | 85.21 | 83.56 | 85.07 | 27,863 | +1.30(+1.55%) |
Apr 13, 2017 | 85.58 | 86.14 | 83.77 | 83.77 | 38,630 | -2.14(-2.49%) |
Apr 12, 2017 | 89.21 | 89.21 | 85.63 | 85.91 | 41,343 | -3.58(-4.00%) |
Apr 11, 2017 | 87.26 | 89.58 | 87.02 | 89.49 | 48,819 | +2.00(+2.28%) |
Apr 10, 2017 | 87.07 | 88.51 | 86.79 | 87.49 | 38,166 | +0.23(+0.27%) |
Apr 07, 2017 | 86.98 | 87.91 | 86.79 | 87.26 | 69,518 | -0.05(-0.05%) |
Apr 06, 2017 | 88.60 | 88.60 | 86.93 | 87.30 | 48,530 | +0.09(+0.11%) |
Apr 05, 2017 | 88.93 | 90.09 | 87.02 | 87.21 | 88,888 | -1.21(-1.37%) |
Apr 04, 2017 | 89.16 | 90.09 | 87.63 | 88.42 | 40,988 | -1.16(-1.30%) |
Apr 03, 2017 | 93.25 | 93.25 | 89.02 | 89.58 | 60,365 | -3.53(-3.79%) |
Mar 31, 2017 | 92.79 | 94.13 | 92.14 | 93.11 | 64,979 | +0.19(+0.20%) |
Mar 30, 2017 | 91.21 | 93.02 | 90.51 | 92.93 | 86,382 | +1.63(+1.78%) |
Mar 29, 2017 | 90.09 | 91.49 | 89.16 | 91.30 | 42,917 | +0.88(+0.98%) |
Mar 28, 2017 | 88.65 | 90.51 | 87.58 | 90.42 | 31,815 | +1.58(+1.78%) |
Mar 27, 2017 | 85.72 | 88.93 | 85.72 | 88.84 | 27,810 | +1.58(+1.81%) |
Mar 24, 2017 | 88.60 | 88.84 | 86.60 | 87.26 | 23,949 | -1.12(-1.26%) |
Mar 23, 2017 | 87.86 | 89.07 | 87.02 | 88.37 | 23,675 | +0.37(+0.42%) |
Mar 22, 2017 | 88.14 | 88.28 | 87.44 | 88.00 | 43,468 | -0.46(-0.53%) |
Mar 21, 2017 | 90.37 | 90.70 | 88.32 | 88.46 | 40,657 | -1.44(-1.60%) |
Mar 20, 2017 | 90.88 | 90.88 | 89.44 | 89.91 | 27,558 | -1.30(-1.43%) |
Mar 17, 2017 | 89.81 | 92.09 | 89.63 | 91.21 | 96,816 | +1.53(+1.71%) |
Mar 16, 2017 | 90.88 | 91.49 | 89.49 | 89.67 | 19,931 | -1.07(-1.18%) |
Mar 15, 2017 | 88.98 | 91.11 | 88.98 | 90.74 | 29,277 | +2.32(+2.63%) |
Mar 14, 2017 | 88.70 | 88.77 | 88.05 | 88.42 | 19,234 | -0.60(-0.68%) |
Mar 13, 2017 | 88.05 | 89.49 | 88.05 | 89.02 | 16,574 | +0.65(+0.74%) |
Mar 10, 2017 | 88.60 | 88.60 | 87.72 | 88.37 | 19,213 | +0.46(+0.53%) |
Mar 09, 2017 | 88.09 | 88.56 | 87.72 | 87.91 | 29,961 | -0.19(-0.21%) |
Mar 08, 2017 | 88.84 | 90.09 | 87.77 | 88.09 | 19,997 | -0.23(-0.26%) |
Mar 07, 2017 | 88.37 | 89.53 | 88.32 | 88.32 | 21,822 | -0.14(-0.16%) |
Mar 06, 2017 | 88.32 | 89.44 | 87.81 | 88.46 | 38,442 | -0.79(-0.89%) |
Mar 03, 2017 | 89.25 | 89.30 | 88.28 | 89.25 | 26,098 | -0.09(-0.10%) |
Mar 02, 2017 | 90.42 | 90.42 | 89.11 | 89.35 | 20,504 | -1.39(-1.54%) |