Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 86.48 | 86.48 | 86.45 | 86.46 | 366,284 | -0.02(-0.02%) |
May 30, 2017 | 86.45 | 86.48 | 86.45 | 86.48 | 383,747 | +0.05(+0.06%) |
May 26, 2017 | 86.43 | 86.43 | 86.43 | 86.43 | 242,819 | +0.00(+0.00%) |
May 25, 2017 | 86.43 | 86.44 | 86.43 | 86.43 | 801,219 | +0.00(+0.00%) |
May 24, 2017 | 86.44 | 86.45 | 86.43 | 86.43 | 1,403,299 | +0.00(+0.00%) |
May 23, 2017 | 86.43 | 86.44 | 86.42 | 86.43 | 610,033 | -0.01(-0.01%) |
May 22, 2017 | 86.42 | 86.43 | 86.41 | 86.43 | 648,869 | +0.01(+0.01%) |
May 19, 2017 | 86.42 | 86.43 | 86.40 | 86.43 | 403,491 | +0.00(+0.00%) |
May 18, 2017 | 86.43 | 86.43 | 86.39 | 86.43 | 612,871 | -0.02(-0.02%) |
May 17, 2017 | 86.43 | 86.44 | 86.42 | 86.44 | 604,020 | +0.04(+0.05%) |
May 16, 2017 | 86.42 | 86.42 | 86.40 | 86.40 | 677,619 | +0.01(+0.01%) |
May 15, 2017 | 86.42 | 86.42 | 86.39 | 86.39 | 452,547 | -0.01(-0.01%) |
May 12, 2017 | 86.39 | 86.41 | 86.38 | 86.40 | 448,482 | +0.02(+0.02%) |
May 11, 2017 | 86.37 | 86.38 | 86.37 | 86.38 | 748,380 | +0.01(+0.01%) |
May 10, 2017 | 86.36 | 86.38 | 86.36 | 86.37 | 660,781 | +0.02(+0.02%) |
May 09, 2017 | 86.36 | 86.37 | 86.35 | 86.36 | 889,284 | -0.01(-0.01%) |
May 08, 2017 | 86.37 | 86.37 | 86.36 | 86.37 | 404,845 | +0.02(+0.02%) |
May 05, 2017 | 86.35 | 86.37 | 86.35 | 86.35 | 426,321 | +0.00(+0.00%) |
May 04, 2017 | 86.36 | 86.36 | 86.33 | 86.35 | 710,922 | +0.00(+0.00%) |
May 03, 2017 | 86.37 | 86.37 | 86.34 | 86.35 | 2,682,097 | +0.01(+0.01%) |
May 02, 2017 | 86.35 | 86.36 | 86.34 | 86.34 | 474,251 | +0.00(+0.00%) |
May 01, 2017 | 86.36 | 86.36 | 86.33 | 86.34 | 682,394 | +0.03(+0.04%) |
Apr 28, 2017 | 86.30 | 86.34 | 86.30 | 86.31 | 911,947 | -0.02(-0.02%) |
Apr 27, 2017 | 86.31 | 86.33 | 86.30 | 86.33 | 465,862 | +0.02(+0.02%) |
Apr 26, 2017 | 86.31 | 86.32 | 86.30 | 86.31 | 319,374 | +0.03(+0.03%) |
Apr 25, 2017 | 86.29 | 86.31 | 86.26 | 86.28 | 598,691 | -0.02(-0.02%) |
Apr 24, 2017 | 86.32 | 86.32 | 86.28 | 86.30 | 436,239 | -0.01(-0.01%) |
Apr 21, 2017 | 86.31 | 86.32 | 86.29 | 86.31 | 312,112 | +0.02(+0.02%) |
Apr 20, 2017 | 86.30 | 86.30 | 86.28 | 86.29 | 573,299 | -0.01(-0.01%) |
Apr 19, 2017 | 86.30 | 86.33 | 86.28 | 86.30 | 931,797 | +0.01(+0.01%) |
Apr 18, 2017 | 86.28 | 86.31 | 86.28 | 86.29 | 543,801 | +0.03(+0.03%) |
Apr 17, 2017 | 86.28 | 86.29 | 86.27 | 86.27 | 606,693 | -0.02(-0.02%) |
Apr 13, 2017 | 86.27 | 86.28 | 86.25 | 86.28 | 567,443 | +0.02(+0.02%) |
Apr 12, 2017 | 86.24 | 86.27 | 86.24 | 86.27 | 425,363 | +0.02(+0.02%) |
Apr 11, 2017 | 86.22 | 86.26 | 86.22 | 86.25 | 497,868 | +0.03(+0.03%) |
Apr 10, 2017 | 86.26 | 86.26 | 86.22 | 86.22 | 607,129 | -0.01(-0.01%) |
Apr 07, 2017 | 86.26 | 86.26 | 86.23 | 86.23 | 497,755 | +0.00(+0.00%) |
Apr 06, 2017 | 86.25 | 86.26 | 86.22 | 86.23 | 532,915 | +0.00(+0.00%) |
Apr 05, 2017 | 86.25 | 86.25 | 86.22 | 86.23 | 614,969 | -0.01(-0.01%) |
Apr 04, 2017 | 86.24 | 86.25 | 86.23 | 86.24 | 691,325 | +0.01(+0.01%) |
Apr 03, 2017 | 86.24 | 86.24 | 86.23 | 86.23 | 975,297 | +0.01(+0.02%) |
Mar 31, 2017 | 86.19 | 86.23 | 86.19 | 86.22 | 744,960 | +0.03(+0.03%) |
Mar 30, 2017 | 86.19 | 86.20 | 86.18 | 86.19 | 457,144 | +0.00(+0.00%) |
Mar 29, 2017 | 86.18 | 86.19 | 86.18 | 86.19 | 470,794 | +0.03(+0.03%) |
Mar 28, 2017 | 86.20 | 86.20 | 86.16 | 86.17 | 926,109 | -0.01(-0.01%) |
Mar 27, 2017 | 86.19 | 86.20 | 86.17 | 86.18 | 593,485 | +0.01(+0.01%) |
Mar 24, 2017 | 86.16 | 86.18 | 86.16 | 86.17 | 357,705 | +0.00(+0.00%) |
Mar 23, 2017 | 86.14 | 86.17 | 86.14 | 86.17 | 297,736 | +0.02(+0.02%) |
Mar 22, 2017 | 86.15 | 86.17 | 86.14 | 86.15 | 536,612 | +0.01(+0.01%) |
Mar 21, 2017 | 86.15 | 86.17 | 86.14 | 86.14 | 916,192 | -0.01(-0.01%) |
Mar 20, 2017 | 86.16 | 86.16 | 86.14 | 86.15 | 484,731 | +0.02(+0.02%) |
Mar 17, 2017 | 86.14 | 86.15 | 86.14 | 86.14 | 590,358 | +0.00(+0.00%) |
Mar 16, 2017 | 86.14 | 86.16 | 86.12 | 86.14 | 2,235,009 | +0.02(+0.02%) |
Mar 15, 2017 | 86.10 | 86.14 | 86.10 | 86.12 | 2,613,472 | +0.02(+0.02%) |
Mar 14, 2017 | 86.11 | 86.11 | 86.10 | 86.10 | 507,476 | -0.01(-0.01%) |
Mar 13, 2017 | 86.11 | 86.11 | 86.10 | 86.11 | 706,998 | +0.01(+0.01%) |
Mar 10, 2017 | 86.10 | 86.10 | 86.08 | 86.10 | 687,076 | +0.02(+0.02%) |
Mar 09, 2017 | 86.08 | 86.09 | 86.08 | 86.08 | 690,903 | -0.01(-0.01%) |
Mar 08, 2017 | 86.08 | 86.11 | 86.08 | 86.09 | 878,112 | +0.00(+0.00%) |
Mar 07, 2017 | 86.10 | 86.10 | 86.08 | 86.09 | 630,742 | +0.00(+0.00%) |
Mar 06, 2017 | 86.08 | 86.10 | 86.08 | 86.09 | 394,498 | +0.02(+0.02%) |
Mar 03, 2017 | 86.08 | 86.08 | 86.06 | 86.08 | 500,298 | +0.01(+0.01%) |
Mar 02, 2017 | 86.06 | 86.08 | 86.05 | 86.07 | 642,446 | -0.01(-0.01%) |