Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 87.28 | 87.33 | 86.59 | 87.25 | 194,531 | +0.13(+0.15%) |
May 30, 2017 | 87.15 | 87.28 | 86.92 | 87.12 | 188,841 | -0.18(-0.20%) |
May 26, 2017 | 87.26 | 87.34 | 87.12 | 87.30 | 158,548 | -0.03(-0.04%) |
May 25, 2017 | 87.16 | 87.57 | 87.14 | 87.33 | 192,736 | +0.46(+0.53%) |
May 24, 2017 | 86.69 | 86.90 | 86.64 | 86.87 | 179,983 | +0.20(+0.24%) |
May 23, 2017 | 86.71 | 86.79 | 86.34 | 86.67 | 224,429 | +0.14(+0.16%) |
May 22, 2017 | 86.28 | 86.60 | 86.24 | 86.53 | 183,596 | +0.51(+0.59%) |
May 19, 2017 | 85.49 | 86.33 | 85.47 | 86.02 | 559,816 | +0.66(+0.77%) |
May 18, 2017 | 85.19 | 85.74 | 84.89 | 85.37 | 383,035 | -0.01(-0.01%) |
May 17, 2017 | 86.07 | 86.30 | 85.31 | 85.38 | 291,401 | -1.53(-1.75%) |
May 16, 2017 | 87.22 | 87.27 | 86.73 | 86.90 | 268,322 | -0.20(-0.23%) |
May 15, 2017 | 86.70 | 87.27 | 86.70 | 87.10 | 192,056 | +0.68(+0.79%) |
May 12, 2017 | 86.79 | 86.87 | 86.36 | 86.42 | 482,440 | -0.49(-0.57%) |
May 11, 2017 | 87.11 | 87.11 | 86.41 | 86.92 | 189,877 | -0.54(-0.61%) |
May 10, 2017 | 87.00 | 87.50 | 86.93 | 87.45 | 201,791 | +0.45(+0.52%) |
May 09, 2017 | 87.24 | 87.33 | 86.90 | 87.00 | 258,494 | -0.12(-0.14%) |
May 08, 2017 | 87.27 | 87.40 | 86.94 | 87.12 | 231,916 | -0.10(-0.12%) |
May 05, 2017 | 86.82 | 87.22 | 86.70 | 87.22 | 355,987 | +0.63(+0.73%) |
May 04, 2017 | 86.72 | 86.86 | 86.23 | 86.59 | 280,391 | +0.00(+0.00%) |
May 03, 2017 | 86.59 | 86.78 | 86.34 | 86.59 | 295,326 | -0.33(-0.38%) |
May 02, 2017 | 87.13 | 87.20 | 86.71 | 86.93 | 366,218 | -0.17(-0.20%) |
May 01, 2017 | 87.37 | 87.40 | 86.90 | 87.10 | 440,039 | -0.08(-0.09%) |
Apr 28, 2017 | 87.83 | 87.85 | 87.11 | 87.17 | 222,389 | -0.55(-0.62%) |
Apr 27, 2017 | 87.78 | 87.86 | 87.33 | 87.72 | 221,672 | +0.06(+0.07%) |
Apr 26, 2017 | 87.64 | 88.07 | 87.50 | 87.66 | 391,317 | -0.09(-0.11%) |
Apr 25, 2017 | 87.69 | 87.90 | 87.43 | 87.75 | 361,428 | +0.43(+0.49%) |
Apr 24, 2017 | 87.28 | 87.47 | 87.07 | 87.33 | 433,145 | +1.01(+1.17%) |
Apr 21, 2017 | 86.55 | 86.63 | 86.15 | 86.31 | 261,508 | -0.34(-0.39%) |
Apr 20, 2017 | 86.28 | 86.79 | 86.07 | 86.65 | 400,962 | +0.73(+0.85%) |
Apr 19, 2017 | 86.24 | 86.42 | 85.78 | 85.92 | 251,856 | -0.03(-0.03%) |
Apr 18, 2017 | 85.86 | 86.10 | 85.55 | 85.95 | 328,676 | -0.25(-0.29%) |
Apr 17, 2017 | 85.62 | 86.19 | 85.44 | 86.19 | 229,255 | +0.85(+1.00%) |
Apr 13, 2017 | 85.88 | 86.08 | 85.32 | 85.34 | 309,452 | -0.64(-0.74%) |
Apr 12, 2017 | 86.64 | 86.64 | 85.87 | 85.98 | 253,266 | -0.75(-0.86%) |
Apr 11, 2017 | 86.44 | 86.73 | 85.92 | 86.73 | 238,363 | +0.18(+0.21%) |
Apr 10, 2017 | 86.41 | 86.87 | 86.22 | 86.55 | 234,780 | +0.20(+0.24%) |
Apr 07, 2017 | 86.36 | 86.61 | 86.12 | 86.35 | 207,664 | -0.14(-0.16%) |
Apr 06, 2017 | 86.04 | 86.66 | 85.79 | 86.48 | 247,877 | +0.50(+0.58%) |
Apr 05, 2017 | 86.72 | 87.13 | 85.88 | 85.98 | 253,449 | -0.39(-0.45%) |
Apr 04, 2017 | 86.33 | 86.47 | 86.18 | 86.37 | 404,209 | -0.06(-0.07%) |
Apr 03, 2017 | 86.94 | 87.03 | 85.88 | 86.43 | 718,229 | -0.40(-0.46%) |
Mar 31, 2017 | 86.83 | 87.12 | 86.70 | 86.83 | 345,562 | -0.04(-0.05%) |
Mar 30, 2017 | 86.53 | 86.96 | 86.37 | 86.87 | 293,310 | +0.35(+0.40%) |
Mar 29, 2017 | 86.21 | 86.58 | 85.97 | 86.53 | 349,628 | +0.28(+0.33%) |
Mar 28, 2017 | 85.35 | 86.44 | 85.28 | 86.24 | 222,902 | +0.77(+0.90%) |
Mar 27, 2017 | 84.90 | 85.62 | 84.57 | 85.48 | 371,617 | -0.20(-0.23%) |
Mar 24, 2017 | 85.99 | 86.18 | 85.32 | 85.67 | 288,414 | +0.02(+0.02%) |
Mar 23, 2017 | 85.57 | 86.27 | 85.48 | 85.65 | 270,905 | +0.03(+0.04%) |
Mar 22, 2017 | 85.29 | 85.74 | 85.02 | 85.62 | 252,889 | +0.24(+0.28%) |
Mar 21, 2017 | 87.19 | 87.22 | 85.30 | 85.38 | 726,790 | -1.47(-1.70%) |
Mar 20, 2017 | 87.09 | 87.11 | 86.71 | 86.86 | 205,129 | -0.29(-0.33%) |
Mar 17, 2017 | 87.39 | 87.42 | 86.98 | 87.15 | 611,859 | -0.03(-0.03%) |
Mar 16, 2017 | 87.46 | 87.48 | 87.05 | 87.17 | 268,599 | -0.13(-0.15%) |
Mar 15, 2017 | 86.62 | 87.50 | 86.50 | 87.30 | 571,205 | +1.01(+1.17%) |
Mar 14, 2017 | 86.41 | 86.41 | 85.87 | 86.29 | 215,489 | -0.41(-0.47%) |
Mar 13, 2017 | 86.56 | 86.79 | 86.47 | 86.70 | 297,078 | +0.15(+0.18%) |
Mar 10, 2017 | 86.65 | 86.83 | 86.06 | 86.55 | 268,493 | +0.44(+0.51%) |
Mar 09, 2017 | 86.32 | 86.55 | 85.74 | 86.10 | 824,272 | -0.17(-0.20%) |
Mar 08, 2017 | 86.70 | 86.87 | 86.22 | 86.27 | 277,853 | -0.31(-0.35%) |
Mar 07, 2017 | 86.84 | 86.88 | 86.50 | 86.58 | 457,922 | -0.37(-0.43%) |
Mar 06, 2017 | 87.07 | 87.15 | 86.66 | 86.95 | 567,903 | -0.48(-0.55%) |
Mar 03, 2017 | 87.50 | 87.63 | 87.14 | 87.44 | 326,746 | -0.02(-0.02%) |
Mar 02, 2017 | 88.20 | 88.20 | 87.41 | 87.45 | 378,352 | -0.79(-0.89%) |