Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 81.06 | 81.43 | 80.15 | 80.79 | 67,475 | -0.05(-0.06%) |
May 30, 2017 | 80.56 | 80.93 | 79.79 | 80.83 | 68,008 | +0.18(+0.23%) |
May 26, 2017 | 80.61 | 81.06 | 80.33 | 80.65 | 75,971 | +0.05(+0.06%) |
May 25, 2017 | 80.97 | 81.15 | 80.42 | 80.61 | 60,738 | -0.18(-0.23%) |
May 24, 2017 | 80.61 | 81.47 | 80.47 | 80.79 | 61,259 | +0.18(+0.23%) |
May 23, 2017 | 81.57 | 81.75 | 80.47 | 80.61 | 63,133 | -0.73(-0.90%) |
May 22, 2017 | 81.29 | 81.84 | 81.06 | 81.34 | 74,929 | +0.14(+0.17%) |
May 19, 2017 | 81.15 | 81.47 | 80.83 | 81.20 | 96,996 | +0.14(+0.17%) |
May 18, 2017 | 82.12 | 82.53 | 80.97 | 81.06 | 126,531 | -1.01(-1.23%) |
May 17, 2017 | 83.08 | 83.53 | 81.93 | 82.07 | 122,815 | -1.69(-2.02%) |
May 16, 2017 | 82.76 | 84.31 | 82.16 | 83.76 | 94,726 | +1.14(+1.39%) |
May 15, 2017 | 81.80 | 83.31 | 81.80 | 82.62 | 93,910 | +0.82(+1.01%) |
May 12, 2017 | 80.33 | 82.02 | 80.33 | 81.80 | 83,209 | +1.05(+1.30%) |
May 11, 2017 | 81.84 | 82.34 | 80.51 | 80.74 | 63,265 | -1.24(-1.51%) |
May 10, 2017 | 81.61 | 82.89 | 81.61 | 81.98 | 111,775 | +0.32(+0.39%) |
May 09, 2017 | 80.88 | 81.98 | 80.79 | 81.66 | 97,151 | +0.69(+0.85%) |
May 08, 2017 | 80.61 | 81.15 | 80.38 | 80.97 | 90,260 | +0.41(+0.51%) |
May 05, 2017 | 79.64 | 80.79 | 79.46 | 80.56 | 75,120 | +1.01(+1.27%) |
May 04, 2017 | 79.87 | 80.38 | 79.46 | 79.55 | 73,649 | -0.37(-0.46%) |
May 03, 2017 | 79.05 | 80.10 | 78.73 | 79.92 | 158,096 | +0.64(+0.81%) |
May 02, 2017 | 79.09 | 79.32 | 78.59 | 79.28 | 161,907 | +0.46(+0.58%) |
May 01, 2017 | 79.78 | 79.78 | 78.55 | 78.82 | 119,402 | -0.78(-0.98%) |
Apr 28, 2017 | 79.64 | 80.24 | 79.12 | 79.60 | 78,496 | +0.00(+0.00%) |
Apr 27, 2017 | 80.06 | 80.72 | 79.46 | 79.60 | 80,127 | -0.41(-0.51%) |
Apr 26, 2017 | 79.32 | 80.65 | 79.24 | 80.01 | 83,825 | +0.64(+0.81%) |
Apr 25, 2017 | 79.37 | 79.96 | 78.59 | 79.37 | 87,578 | +0.37(+0.46%) |
Apr 24, 2017 | 80.51 | 80.56 | 78.73 | 79.00 | 143,740 | -0.37(-0.46%) |
Apr 21, 2017 | 80.47 | 80.65 | 79.37 | 79.37 | 86,546 | -1.14(-1.42%) |
Apr 20, 2017 | 79.69 | 80.97 | 79.62 | 80.51 | 121,181 | +1.37(+1.74%) |
Apr 19, 2017 | 79.00 | 79.46 | 78.68 | 79.14 | 101,799 | +0.37(+0.46%) |
Apr 18, 2017 | 78.64 | 79.55 | 78.64 | 78.77 | 100,468 | -0.32(-0.41%) |
Apr 17, 2017 | 78.73 | 79.09 | 78.16 | 79.09 | 136,495 | +0.50(+0.64%) |
Apr 13, 2017 | 79.46 | 79.96 | 78.52 | 78.59 | 202,962 | -1.01(-1.27%) |
Apr 12, 2017 | 79.32 | 79.92 | 78.82 | 79.60 | 174,573 | -0.05(-0.06%) |
Apr 11, 2017 | 78.77 | 79.64 | 78.68 | 79.64 | 118,508 | +0.55(+0.69%) |
Apr 10, 2017 | 79.92 | 80.56 | 78.27 | 79.09 | 293,337 | -0.55(-0.69%) |
Apr 07, 2017 | 81.20 | 81.20 | 77.13 | 79.64 | 638,518 | -5.36(-6.30%) |
Apr 06, 2017 | 84.40 | 86.05 | 84.40 | 85.00 | 184,831 | +0.92(+1.09%) |
Apr 05, 2017 | 84.50 | 85.62 | 83.99 | 84.08 | 142,649 | -0.14(-0.16%) |
Apr 04, 2017 | 84.68 | 84.86 | 83.44 | 84.22 | 75,129 | -0.18(-0.22%) |
Apr 03, 2017 | 84.45 | 85.05 | 83.53 | 84.40 | 134,814 | +0.00(+0.00%) |
Mar 31, 2017 | 85.59 | 86.05 | 84.27 | 84.40 | 111,787 | -1.28(-1.50%) |
Mar 30, 2017 | 84.77 | 85.82 | 83.90 | 85.69 | 96,909 | +0.87(+1.03%) |
Mar 29, 2017 | 83.26 | 85.96 | 83.26 | 84.82 | 104,113 | +1.24(+1.48%) |
Mar 28, 2017 | 83.63 | 84.31 | 82.80 | 83.58 | 90,783 | -0.41(-0.49%) |
Mar 27, 2017 | 82.67 | 84.77 | 82.67 | 83.99 | 105,405 | +0.14(+0.16%) |
Mar 24, 2017 | 83.72 | 84.27 | 83.21 | 83.86 | 65,326 | +0.14(+0.16%) |
Mar 23, 2017 | 82.39 | 84.63 | 81.80 | 83.72 | 73,318 | +1.14(+1.39%) |
Mar 22, 2017 | 82.39 | 83.31 | 81.75 | 82.57 | 74,991 | +0.00(+0.00%) |
Mar 21, 2017 | 83.72 | 83.72 | 81.29 | 82.57 | 83,676 | -1.05(-1.26%) |
Mar 20, 2017 | 85.18 | 85.27 | 82.85 | 83.63 | 136,957 | -1.65(-1.93%) |
Mar 17, 2017 | 82.89 | 85.59 | 82.62 | 85.27 | 254,194 | +2.52(+3.04%) |
Mar 16, 2017 | 83.76 | 83.76 | 81.98 | 82.76 | 70,322 | -0.14(-0.17%) |
Mar 15, 2017 | 81.70 | 83.03 | 81.43 | 82.89 | 58,846 | +1.42(+1.74%) |
Mar 14, 2017 | 79.87 | 81.89 | 79.46 | 81.47 | 69,161 | +1.37(+1.71%) |
Mar 13, 2017 | 81.06 | 81.43 | 79.83 | 80.10 | 68,221 | -1.01(-1.24%) |
Mar 10, 2017 | 79.64 | 81.38 | 79.64 | 81.11 | 90,176 | +1.88(+2.37%) |
Mar 09, 2017 | 79.23 | 79.64 | 78.82 | 79.23 | 67,306 | -0.23(-0.29%) |
Mar 08, 2017 | 80.01 | 80.51 | 79.42 | 79.46 | 61,245 | -0.46(-0.57%) |
Mar 07, 2017 | 81.06 | 81.15 | 79.92 | 79.92 | 68,366 | -0.96(-1.19%) |
Mar 06, 2017 | 80.15 | 82.39 | 80.10 | 80.88 | 76,894 | +0.32(+0.40%) |
Mar 03, 2017 | 83.53 | 83.53 | 78.73 | 80.56 | 74,217 | -1.51(-1.84%) |
Mar 02, 2017 | 82.07 | 82.64 | 81.84 | 82.07 | 57,058 | -0.32(-0.39%) |