Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 86.00 | 86.82 | 85.38 | 86.76 | 303,171 | +0.79(+0.92%) |
May 30, 2017 | 85.74 | 86.25 | 85.48 | 85.97 | 320,296 | -0.12(-0.13%) |
May 26, 2017 | 85.71 | 86.09 | 85.52 | 86.08 | 304,683 | +0.06(+0.07%) |
May 25, 2017 | 84.26 | 86.11 | 84.14 | 86.03 | 413,280 | +2.17(+2.59%) |
May 24, 2017 | 83.09 | 84.16 | 82.92 | 83.86 | 219,772 | +0.78(+0.94%) |
May 23, 2017 | 82.28 | 83.13 | 81.46 | 83.08 | 241,694 | +1.00(+1.22%) |
May 22, 2017 | 82.57 | 82.70 | 81.81 | 82.07 | 241,403 | +0.24(+0.29%) |
May 19, 2017 | 80.84 | 81.95 | 80.53 | 81.83 | 430,758 | +1.46(+1.81%) |
May 18, 2017 | 80.84 | 80.95 | 79.76 | 80.38 | 535,254 | -0.57(-0.70%) |
May 17, 2017 | 83.88 | 82.69 | 80.85 | 80.95 | 206,115 | -2.93(-3.49%) |
May 16, 2017 | 84.41 | 84.47 | 83.17 | 83.88 | 202,818 | -0.42(-0.50%) |
May 15, 2017 | 83.24 | 84.36 | 83.24 | 84.30 | 300,678 | +1.11(+1.33%) |
May 12, 2017 | 83.67 | 83.67 | 82.87 | 83.19 | 227,230 | -0.98(-1.17%) |
May 11, 2017 | 84.06 | 84.25 | 82.90 | 84.18 | 235,364 | -0.25(-0.30%) |
May 10, 2017 | 84.31 | 84.96 | 84.18 | 84.43 | 200,146 | -0.13(-0.15%) |
May 09, 2017 | 85.26 | 85.49 | 84.10 | 84.55 | 347,038 | -0.58(-0.68%) |
May 08, 2017 | 85.74 | 85.74 | 84.14 | 85.13 | 295,336 | -0.61(-0.71%) |
May 05, 2017 | 86.56 | 86.56 | 84.26 | 85.74 | 351,301 | -0.68(-0.79%) |
May 04, 2017 | 91.61 | 91.75 | 86.16 | 86.42 | 534,883 | -3.40(-3.79%) |
May 03, 2017 | 90.23 | 90.38 | 89.24 | 89.82 | 233,733 | -0.95(-1.05%) |
May 02, 2017 | 91.11 | 91.39 | 90.56 | 90.78 | 368,584 | -0.44(-0.49%) |
May 01, 2017 | 90.25 | 91.52 | 89.57 | 91.22 | 349,464 | +1.16(+1.28%) |
Apr 28, 2017 | 90.38 | 90.57 | 89.87 | 90.06 | 271,315 | -0.17(-0.19%) |
Apr 27, 2017 | 90.31 | 90.98 | 89.56 | 90.24 | 207,165 | +0.30(+0.33%) |
Apr 26, 2017 | 89.90 | 90.39 | 89.64 | 89.94 | 333,795 | -0.14(-0.16%) |
Apr 25, 2017 | 90.33 | 90.43 | 89.52 | 90.08 | 236,845 | +0.56(+0.62%) |
Apr 24, 2017 | 90.29 | 90.47 | 89.24 | 89.52 | 223,218 | +1.00(+1.13%) |
Apr 21, 2017 | 88.59 | 88.93 | 87.92 | 88.52 | 261,321 | +0.32(+0.36%) |
Apr 20, 2017 | 87.31 | 88.37 | 86.87 | 88.20 | 259,458 | +1.57(+1.81%) |
Apr 19, 2017 | 86.64 | 87.51 | 86.20 | 86.63 | 579,404 | +0.37(+0.42%) |
Apr 18, 2017 | 85.50 | 86.34 | 85.25 | 86.27 | 199,755 | +0.04(+0.04%) |
Apr 17, 2017 | 84.83 | 86.25 | 84.73 | 86.23 | 379,584 | +1.70(+2.01%) |
Apr 13, 2017 | 85.36 | 85.88 | 84.47 | 84.53 | 187,468 | -1.07(-1.25%) |
Apr 12, 2017 | 87.64 | 87.64 | 85.43 | 85.60 | 181,642 | -2.05(-2.34%) |
Apr 11, 2017 | 86.16 | 87.68 | 85.72 | 87.65 | 252,756 | +1.19(+1.38%) |
Apr 10, 2017 | 86.39 | 86.73 | 85.65 | 86.46 | 187,759 | +0.24(+0.28%) |
Apr 07, 2017 | 86.21 | 86.83 | 85.76 | 86.22 | 215,022 | +0.05(+0.06%) |
Apr 06, 2017 | 85.52 | 86.38 | 84.84 | 86.17 | 188,939 | +0.65(+0.75%) |
Apr 05, 2017 | 87.69 | 88.28 | 85.37 | 85.52 | 273,555 | -1.62(-1.86%) |
Apr 04, 2017 | 87.23 | 87.96 | 86.78 | 87.14 | 387,722 | -0.09(-0.10%) |
Apr 03, 2017 | 87.99 | 88.61 | 86.20 | 87.23 | 286,645 | -0.71(-0.81%) |
Mar 31, 2017 | 87.98 | 88.87 | 87.84 | 87.94 | 221,906 | -0.17(-0.20%) |
Mar 30, 2017 | 87.43 | 88.25 | 87.25 | 88.12 | 231,434 | +0.86(+0.98%) |
Mar 29, 2017 | 87.66 | 87.66 | 86.77 | 87.26 | 232,067 | -0.59(-0.67%) |
Mar 28, 2017 | 86.98 | 88.52 | 86.89 | 87.85 | 351,079 | +0.39(+0.44%) |
Mar 27, 2017 | 86.24 | 87.63 | 85.64 | 87.46 | 286,767 | -0.32(-0.36%) |
Mar 24, 2017 | 89.01 | 89.53 | 87.47 | 87.78 | 199,572 | -1.31(-1.47%) |
Mar 23, 2017 | 88.41 | 89.42 | 88.24 | 89.09 | 201,821 | +0.55(+0.62%) |
Mar 22, 2017 | 89.31 | 89.85 | 88.28 | 88.54 | 203,981 | -1.04(-1.16%) |
Mar 21, 2017 | 91.96 | 91.96 | 89.04 | 89.58 | 265,975 | -1.66(-1.81%) |
Mar 20, 2017 | 91.93 | 92.25 | 91.09 | 91.23 | 333,687 | -0.92(-1.00%) |
Mar 17, 2017 | 92.09 | 92.56 | 91.10 | 92.16 | 743,173 | -0.15(-0.17%) |
Mar 16, 2017 | 93.21 | 93.48 | 92.09 | 92.31 | 152,840 | -0.35(-0.37%) |
Mar 15, 2017 | 92.27 | 92.94 | 91.78 | 92.66 | 243,021 | +0.89(+0.98%) |
Mar 14, 2017 | 92.08 | 92.11 | 90.96 | 91.76 | 89,093 | -0.71(-0.77%) |
Mar 13, 2017 | 91.97 | 92.57 | 91.72 | 92.48 | 153,743 | +0.43(+0.47%) |
Mar 10, 2017 | 92.49 | 92.84 | 91.19 | 92.04 | 140,777 | +0.41(+0.45%) |
Mar 09, 2017 | 92.81 | 92.81 | 91.37 | 91.63 | 182,082 | -0.64(-0.69%) |
Mar 08, 2017 | 92.79 | 93.10 | 92.20 | 92.26 | 201,175 | -0.11(-0.11%) |
Mar 07, 2017 | 92.35 | 92.99 | 91.85 | 92.37 | 193,010 | -0.39(-0.43%) |
Mar 06, 2017 | 92.05 | 93.16 | 92.05 | 92.76 | 168,058 | -0.18(-0.20%) |
Mar 03, 2017 | 93.32 | 93.71 | 92.70 | 92.95 | 370,079 | -0.30(-0.32%) |
Mar 02, 2017 | 95.57 | 95.57 | 93.04 | 93.25 | 318,471 | -2.53(-2.64%) |