Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 82.31 | 82.67 | 80.92 | 81.47 | 250,969 | -0.48(-0.59%) |
May 30, 2017 | 82.14 | 83.10 | 81.73 | 81.96 | 227,837 | -0.46(-0.56%) |
May 26, 2017 | 81.78 | 82.80 | 80.38 | 82.42 | 195,000 | +0.77(+0.94%) |
May 25, 2017 | 81.37 | 82.10 | 81.08 | 81.65 | 185,590 | +0.51(+0.63%) |
May 24, 2017 | 80.49 | 81.29 | 79.88 | 81.14 | 210,666 | +0.65(+0.81%) |
May 23, 2017 | 80.64 | 81.31 | 78.92 | 80.49 | 279,423 | -0.05(-0.06%) |
May 22, 2017 | 79.19 | 80.64 | 78.50 | 80.54 | 205,101 | +1.53(+1.94%) |
May 19, 2017 | 78.46 | 79.44 | 78.32 | 79.00 | 321,716 | +0.92(+1.18%) |
May 18, 2017 | 77.44 | 78.47 | 77.00 | 78.08 | 293,308 | +0.39(+0.51%) |
May 17, 2017 | 78.27 | 79.12 | 77.12 | 77.69 | 350,062 | -1.54(-1.95%) |
May 16, 2017 | 79.01 | 79.85 | 78.84 | 79.23 | 176,658 | +0.69(+0.88%) |
May 15, 2017 | 78.67 | 79.30 | 77.76 | 78.54 | 200,633 | +0.05(+0.06%) |
May 12, 2017 | 77.05 | 79.49 | 77.03 | 78.49 | 456,959 | +1.10(+1.42%) |
May 11, 2017 | 77.85 | 78.41 | 76.77 | 77.39 | 181,560 | -0.65(-0.83%) |
May 10, 2017 | 77.95 | 78.31 | 77.52 | 78.04 | 200,487 | +0.06(+0.08%) |
May 09, 2017 | 78.18 | 78.44 | 77.59 | 77.98 | 365,303 | -0.06(-0.08%) |
May 08, 2017 | 78.07 | 78.58 | 77.55 | 78.04 | 171,867 | -0.02(-0.03%) |
May 05, 2017 | 77.76 | 79.62 | 77.58 | 78.06 | 201,144 | +0.43(+0.56%) |
May 04, 2017 | 78.75 | 79.41 | 77.37 | 77.63 | 323,782 | -0.79(-1.00%) |
May 03, 2017 | 77.56 | 78.53 | 77.24 | 78.41 | 475,036 | -1.08(-1.36%) |
May 02, 2017 | 76.11 | 80.32 | 74.67 | 79.50 | 712,883 | -0.65(-0.81%) |
May 01, 2017 | 79.23 | 80.23 | 78.78 | 80.14 | 712,519 | +1.07(+1.36%) |
Apr 28, 2017 | 78.21 | 79.65 | 76.97 | 79.07 | 575,637 | +1.13(+1.45%) |
Apr 27, 2017 | 77.93 | 78.43 | 77.62 | 77.94 | 208,165 | +0.21(+0.27%) |
Apr 26, 2017 | 77.71 | 78.20 | 76.98 | 77.74 | 271,055 | +0.22(+0.28%) |
Apr 25, 2017 | 78.13 | 78.41 | 77.36 | 77.52 | 252,304 | -0.14(-0.18%) |
Apr 24, 2017 | 78.64 | 78.64 | 77.54 | 77.66 | 183,842 | +0.06(+0.08%) |
Apr 21, 2017 | 77.47 | 77.96 | 77.12 | 77.60 | 189,207 | +0.09(+0.11%) |
Apr 20, 2017 | 77.49 | 77.91 | 76.94 | 77.51 | 234,731 | +0.45(+0.59%) |
Apr 19, 2017 | 76.63 | 77.57 | 76.02 | 77.06 | 275,157 | +1.19(+1.57%) |
Apr 18, 2017 | 75.36 | 76.08 | 75.09 | 75.87 | 132,114 | +0.29(+0.38%) |
Apr 17, 2017 | 75.98 | 76.63 | 74.54 | 75.58 | 253,417 | -0.14(-0.18%) |
Apr 13, 2017 | 75.60 | 76.22 | 75.49 | 75.72 | 226,030 | -0.03(-0.04%) |
Apr 12, 2017 | 75.90 | 76.28 | 75.34 | 75.75 | 152,707 | -0.36(-0.48%) |
Apr 11, 2017 | 75.62 | 76.37 | 75.26 | 76.11 | 197,743 | +0.30(+0.39%) |
Apr 10, 2017 | 75.41 | 76.44 | 75.25 | 75.82 | 375,467 | +0.29(+0.38%) |
Apr 07, 2017 | 75.96 | 76.69 | 75.40 | 75.53 | 195,516 | -0.69(-0.90%) |
Apr 06, 2017 | 75.85 | 76.43 | 74.83 | 76.22 | 160,298 | +0.65(+0.86%) |
Apr 05, 2017 | 75.92 | 76.93 | 75.48 | 75.57 | 322,942 | +0.02(+0.03%) |
Apr 04, 2017 | 74.38 | 75.90 | 74.38 | 75.55 | 231,141 | +0.89(+1.20%) |
Apr 03, 2017 | 75.44 | 76.21 | 74.20 | 74.66 | 336,076 | -0.74(-0.98%) |
Mar 31, 2017 | 75.24 | 75.84 | 75.04 | 75.40 | 197,750 | +0.03(+0.04%) |
Mar 30, 2017 | 74.80 | 76.07 | 74.80 | 75.37 | 301,030 | +0.54(+0.72%) |
Mar 29, 2017 | 74.74 | 75.21 | 74.41 | 74.82 | 126,734 | +0.05(+0.07%) |
Mar 28, 2017 | 73.90 | 74.99 | 73.24 | 74.78 | 206,844 | +0.64(+0.86%) |
Mar 27, 2017 | 73.81 | 74.60 | 73.22 | 74.14 | 265,239 | -0.74(-0.98%) |
Mar 24, 2017 | 75.18 | 75.54 | 74.10 | 74.87 | 235,716 | +0.15(+0.20%) |
Mar 23, 2017 | 74.69 | 75.48 | 73.57 | 74.73 | 251,328 | -0.04(-0.05%) |
Mar 22, 2017 | 73.64 | 74.79 | 73.48 | 74.77 | 241,730 | +0.90(+1.22%) |
Mar 21, 2017 | 76.43 | 76.56 | 73.77 | 73.86 | 310,020 | -2.01(-2.64%) |
Mar 20, 2017 | 75.33 | 76.42 | 74.94 | 75.87 | 253,466 | +0.53(+0.70%) |
Mar 17, 2017 | 75.13 | 75.88 | 74.43 | 75.34 | 571,898 | +0.02(+0.03%) |
Mar 16, 2017 | 75.38 | 75.44 | 74.38 | 75.32 | 222,651 | +0.43(+0.58%) |
Mar 15, 2017 | 74.44 | 74.95 | 74.13 | 74.88 | 414,593 | +0.90(+1.22%) |
Mar 14, 2017 | 73.57 | 74.56 | 73.57 | 73.98 | 295,974 | +0.00(+0.00%) |
Mar 13, 2017 | 73.24 | 74.11 | 73.24 | 73.98 | 222,728 | +0.73(+0.99%) |
Mar 10, 2017 | 73.09 | 73.51 | 72.58 | 73.25 | 217,041 | +0.72(+0.99%) |
Mar 09, 2017 | 72.31 | 72.98 | 72.06 | 72.53 | 196,460 | +0.08(+0.11%) |
Mar 08, 2017 | 72.82 | 73.46 | 72.21 | 72.45 | 177,162 | -0.11(-0.15%) |
Mar 07, 2017 | 72.27 | 72.98 | 71.88 | 72.56 | 177,775 | +0.19(+0.26%) |
Mar 06, 2017 | 72.08 | 72.89 | 71.94 | 72.38 | 192,219 | -0.27(-0.37%) |
Mar 03, 2017 | 72.45 | 72.89 | 71.86 | 72.64 | 197,036 | +0.17(+0.23%) |
Mar 02, 2017 | 72.43 | 73.05 | 71.32 | 72.47 | 180,746 | +0.00(+0.00%) |