Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 81.49 | 82.61 | 80.95 | 82.34 | 1,492,953 | +1.17(+1.44%) |
May 30, 2017 | 81.47 | 82.13 | 81.07 | 81.17 | 1,493,104 | -0.77(-0.94%) |
May 26, 2017 | 81.74 | 82.61 | 81.21 | 81.93 | 1,401,458 | +0.04(+0.05%) |
May 25, 2017 | 80.16 | 82.10 | 79.94 | 81.89 | 1,686,247 | +1.93(+2.41%) |
May 24, 2017 | 81.20 | 81.85 | 79.89 | 79.96 | 1,396,824 | -1.17(-1.45%) |
May 23, 2017 | 80.63 | 81.73 | 79.88 | 81.14 | 1,628,310 | +0.47(+0.59%) |
May 22, 2017 | 80.26 | 81.14 | 80.12 | 80.66 | 896,353 | +0.67(+0.84%) |
May 19, 2017 | 78.67 | 80.39 | 78.47 | 79.99 | 1,270,393 | +1.73(+2.21%) |
May 18, 2017 | 77.39 | 78.74 | 77.31 | 78.26 | 1,251,094 | +0.80(+1.03%) |
May 17, 2017 | 79.85 | 79.41 | 77.41 | 77.46 | 1,322,304 | -2.39(-3.00%) |
May 16, 2017 | 80.32 | 80.32 | 79.00 | 79.85 | 1,699,979 | -0.13(-0.16%) |
May 15, 2017 | 79.46 | 80.94 | 79.46 | 79.99 | 1,586,066 | +1.21(+1.53%) |
May 12, 2017 | 78.65 | 79.47 | 78.57 | 78.78 | 1,627,188 | -0.06(-0.07%) |
May 11, 2017 | 78.36 | 79.08 | 77.63 | 78.84 | 1,914,452 | +0.43(+0.55%) |
May 10, 2017 | 79.24 | 79.56 | 78.33 | 78.40 | 1,360,626 | -0.96(-1.21%) |
May 09, 2017 | 79.38 | 79.73 | 78.43 | 79.36 | 1,735,554 | +0.64(+0.81%) |
May 08, 2017 | 80.36 | 80.52 | 78.64 | 78.72 | 2,737,009 | -1.61(-2.01%) |
May 05, 2017 | 80.79 | 80.89 | 79.76 | 80.33 | 1,005,044 | -0.18(-0.22%) |
May 04, 2017 | 81.69 | 82.29 | 80.07 | 80.51 | 1,333,655 | -1.10(-1.35%) |
May 03, 2017 | 81.43 | 81.83 | 80.62 | 81.62 | 1,250,547 | +0.10(+0.13%) |
May 02, 2017 | 79.54 | 81.70 | 79.53 | 81.51 | 1,783,430 | +1.95(+2.45%) |
May 01, 2017 | 80.43 | 80.69 | 79.55 | 79.56 | 1,185,612 | -0.63(-0.79%) |
Apr 28, 2017 | 80.09 | 80.76 | 79.92 | 80.19 | 1,244,986 | +0.15(+0.19%) |
Apr 27, 2017 | 81.22 | 81.37 | 78.94 | 80.04 | 3,355,994 | -3.13(-3.76%) |
Apr 26, 2017 | 85.15 | 86.66 | 83.11 | 83.17 | 2,531,463 | -2.99(-3.47%) |
Apr 25, 2017 | 85.76 | 86.62 | 85.47 | 86.16 | 1,713,679 | +0.70(+0.82%) |
Apr 24, 2017 | 85.53 | 86.17 | 84.89 | 85.46 | 1,423,962 | +1.48(+1.76%) |
Apr 21, 2017 | 83.36 | 84.17 | 83.04 | 83.98 | 1,217,879 | +0.70(+0.84%) |
Apr 20, 2017 | 82.56 | 83.54 | 82.18 | 83.28 | 846,430 | +1.11(+1.35%) |
Apr 19, 2017 | 81.94 | 82.88 | 81.60 | 82.17 | 949,038 | +0.62(+0.76%) |
Apr 18, 2017 | 81.97 | 82.62 | 80.82 | 81.55 | 1,173,804 | -0.36(-0.44%) |
Apr 17, 2017 | 81.61 | 82.12 | 81.16 | 81.91 | 1,045,644 | +0.55(+0.67%) |
Apr 13, 2017 | 83.25 | 83.45 | 81.33 | 81.36 | 1,673,942 | -2.20(-2.63%) |
Apr 12, 2017 | 84.44 | 84.82 | 83.19 | 83.56 | 1,640,210 | -0.17(-0.20%) |
Apr 11, 2017 | 83.68 | 84.50 | 82.69 | 83.73 | 1,395,444 | -0.19(-0.22%) |
Apr 10, 2017 | 84.26 | 84.87 | 83.69 | 83.92 | 1,121,821 | -0.12(-0.15%) |
Apr 07, 2017 | 83.87 | 84.65 | 83.32 | 84.04 | 1,354,979 | -0.25(-0.29%) |
Apr 06, 2017 | 85.08 | 85.49 | 83.97 | 84.28 | 1,601,903 | -0.58(-0.69%) |
Apr 05, 2017 | 85.58 | 86.16 | 84.79 | 84.87 | 1,261,061 | -0.16(-0.19%) |
Apr 04, 2017 | 86.84 | 87.26 | 84.94 | 85.03 | 1,356,711 | -2.03(-2.33%) |
Apr 03, 2017 | 87.10 | 87.24 | 85.48 | 87.05 | 2,099,729 | +0.14(+0.16%) |
Mar 31, 2017 | 87.99 | 88.19 | 86.88 | 86.91 | 1,970,259 | -1.36(-1.54%) |
Mar 30, 2017 | 88.93 | 89.47 | 88.03 | 88.27 | 2,274,507 | -0.60(-0.68%) |
Mar 29, 2017 | 90.95 | 91.02 | 88.35 | 88.87 | 1,399,207 | -1.91(-2.11%) |
Mar 28, 2017 | 89.50 | 91.47 | 89.28 | 90.79 | 1,667,740 | +1.25(+1.40%) |
Mar 27, 2017 | 88.06 | 89.94 | 87.78 | 89.53 | 1,128,884 | +0.28(+0.32%) |
Mar 24, 2017 | 88.82 | 89.87 | 87.70 | 89.25 | 909,180 | +0.61(+0.69%) |
Mar 23, 2017 | 87.64 | 89.75 | 87.04 | 88.64 | 1,412,628 | +1.06(+1.22%) |
Mar 22, 2017 | 86.39 | 87.61 | 83.88 | 87.57 | 1,781,240 | +0.76(+0.88%) |
Mar 21, 2017 | 89.91 | 89.91 | 86.72 | 86.81 | 1,584,015 | -2.55(-2.86%) |
Mar 20, 2017 | 89.71 | 89.77 | 88.45 | 89.36 | 1,590,321 | +1.38(+1.56%) |
Mar 17, 2017 | 89.11 | 89.15 | 87.90 | 87.99 | 1,401,989 | -0.74(-0.83%) |
Mar 16, 2017 | 89.89 | 90.31 | 88.27 | 88.72 | 1,482,101 | -1.15(-1.28%) |
Mar 15, 2017 | 87.75 | 90.38 | 87.02 | 89.87 | 1,990,667 | +0.81(+0.91%) |
Mar 14, 2017 | 90.68 | 90.84 | 88.72 | 89.06 | 1,201,718 | -1.96(-2.15%) |
Mar 13, 2017 | 90.79 | 92.64 | 90.64 | 91.02 | 1,459,523 | -0.03(-0.03%) |
Mar 10, 2017 | 89.14 | 91.12 | 88.91 | 91.05 | 1,291,547 | +1.72(+1.93%) |
Mar 09, 2017 | 89.90 | 90.79 | 89.04 | 89.33 | 1,278,652 | -0.40(-0.44%) |
Mar 08, 2017 | 89.79 | 90.47 | 88.76 | 89.72 | 1,377,937 | +0.08(+0.08%) |
Mar 07, 2017 | 90.62 | 90.88 | 89.43 | 89.65 | 1,310,589 | -1.42(-1.56%) |
Mar 06, 2017 | 92.80 | 93.12 | 90.03 | 91.07 | 1,877,350 | -2.18(-2.33%) |
Mar 03, 2017 | 90.99 | 93.51 | 90.96 | 93.25 | 1,629,718 | +2.43(+2.68%) |
Mar 02, 2017 | 94.16 | 94.33 | 90.68 | 90.81 | 1,949,981 | -3.66(-3.87%) |