Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 84.15 | 84.35 | 81.90 | 82.85 | 222,568 | -1.40(-1.66%) |
May 30, 2017 | 83.85 | 84.90 | 83.30 | 84.25 | 156,070 | +0.15(+0.18%) |
May 26, 2017 | 84.05 | 85.00 | 83.20 | 84.10 | 117,444 | -0.50(-0.59%) |
May 25, 2017 | 84.00 | 84.80 | 83.20 | 84.60 | 168,496 | +0.65(+0.77%) |
May 24, 2017 | 82.90 | 84.05 | 82.85 | 83.95 | 173,431 | +1.00(+1.21%) |
May 23, 2017 | 82.65 | 83.60 | 81.60 | 82.95 | 154,833 | +0.50(+0.61%) |
May 22, 2017 | 81.95 | 82.85 | 81.60 | 82.45 | 91,213 | +0.65(+0.79%) |
May 19, 2017 | 81.90 | 82.90 | 80.90 | 81.80 | 116,934 | -0.10(-0.12%) |
May 18, 2017 | 81.00 | 82.10 | 78.45 | 81.90 | 233,624 | +0.85(+1.05%) |
May 17, 2017 | 83.15 | 84.00 | 80.95 | 81.05 | 191,109 | -3.60(-4.25%) |
May 16, 2017 | 85.00 | 85.40 | 83.38 | 84.65 | 174,846 | -0.30(-0.35%) |
May 15, 2017 | 83.65 | 85.05 | 83.50 | 84.95 | 207,420 | +1.20(+1.43%) |
May 12, 2017 | 87.40 | 87.69 | 83.25 | 83.75 | 424,587 | -5.10(-5.74%) |
May 11, 2017 | 88.65 | 90.00 | 87.60 | 88.85 | 416,615 | -0.60(-0.67%) |
May 10, 2017 | 82.50 | 89.55 | 79.16 | 89.45 | 826,197 | +6.00(+7.19%) |
May 09, 2017 | 85.25 | 85.67 | 83.05 | 83.45 | 300,291 | -2.30(-2.68%) |
May 08, 2017 | 88.55 | 88.55 | 85.30 | 85.75 | 159,716 | -2.75(-3.11%) |
May 05, 2017 | 88.55 | 89.50 | 87.90 | 88.50 | 149,140 | +0.25(+0.28%) |
May 04, 2017 | 88.80 | 88.80 | 86.90 | 88.25 | 164,589 | +0.15(+0.17%) |
May 03, 2017 | 87.70 | 88.90 | 87.45 | 88.10 | 190,367 | -0.25(-0.28%) |
May 02, 2017 | 87.55 | 88.90 | 87.25 | 88.35 | 107,868 | +1.15(+1.32%) |
May 01, 2017 | 85.45 | 87.40 | 85.45 | 87.20 | 219,258 | +1.75(+2.05%) |
Apr 28, 2017 | 86.10 | 86.55 | 85.40 | 85.45 | 121,956 | -0.60(-0.70%) |
Apr 27, 2017 | 87.55 | 87.90 | 85.95 | 86.05 | 149,450 | -1.30(-1.49%) |
Apr 26, 2017 | 86.30 | 88.38 | 86.20 | 87.35 | 167,435 | +0.30(+0.34%) |
Apr 25, 2017 | 85.40 | 87.30 | 85.00 | 87.05 | 119,260 | +2.35(+2.77%) |
Apr 24, 2017 | 85.30 | 85.67 | 83.45 | 84.70 | 246,728 | +0.10(+0.12%) |
Apr 21, 2017 | 84.30 | 84.90 | 83.75 | 84.60 | 170,181 | +0.10(+0.12%) |
Apr 20, 2017 | 84.55 | 84.85 | 84.05 | 84.50 | 113,716 | +0.25(+0.30%) |
Apr 19, 2017 | 82.40 | 84.45 | 82.15 | 84.25 | 152,712 | +2.50(+3.06%) |
Apr 18, 2017 | 82.70 | 82.75 | 81.00 | 81.75 | 159,831 | -1.10(-1.33%) |
Apr 17, 2017 | 82.15 | 83.40 | 81.45 | 82.85 | 224,918 | +1.40(+1.72%) |
Apr 13, 2017 | 81.55 | 82.55 | 81.30 | 81.45 | 164,149 | -0.15(-0.18%) |
Apr 12, 2017 | 82.95 | 83.45 | 81.35 | 81.60 | 215,256 | -1.55(-1.86%) |
Apr 11, 2017 | 82.00 | 83.35 | 81.05 | 83.15 | 195,386 | +0.90(+1.09%) |
Apr 10, 2017 | 81.75 | 82.60 | 81.16 | 82.25 | 128,952 | +0.55(+0.67%) |
Apr 07, 2017 | 80.60 | 82.40 | 80.55 | 81.70 | 203,924 | +0.65(+0.80%) |
Apr 06, 2017 | 80.65 | 81.15 | 79.50 | 81.05 | 145,579 | +0.50(+0.62%) |
Apr 05, 2017 | 82.00 | 82.65 | 80.45 | 80.55 | 136,592 | -1.15(-1.41%) |
Apr 04, 2017 | 82.65 | 83.25 | 81.30 | 81.70 | 133,831 | -1.35(-1.63%) |
Apr 03, 2017 | 83.20 | 83.45 | 80.60 | 83.05 | 203,821 | -0.40(-0.48%) |
Mar 31, 2017 | 84.35 | 84.75 | 83.35 | 83.45 | 368,412 | -1.15(-1.36%) |
Mar 30, 2017 | 82.85 | 84.85 | 82.34 | 84.60 | 333,364 | +1.90(+2.30%) |
Mar 29, 2017 | 81.35 | 83.30 | 81.35 | 82.70 | 182,218 | +1.25(+1.53%) |
Mar 28, 2017 | 81.80 | 81.92 | 80.30 | 81.45 | 139,471 | -0.25(-0.31%) |
Mar 27, 2017 | 79.70 | 82.58 | 79.10 | 81.70 | 218,355 | +0.60(+0.74%) |
Mar 24, 2017 | 77.85 | 81.70 | 77.85 | 81.10 | 215,555 | +2.95(+3.77%) |
Mar 23, 2017 | 77.20 | 78.70 | 76.15 | 78.15 | 124,521 | +0.75(+0.97%) |
Mar 22, 2017 | 77.45 | 77.55 | 76.60 | 77.40 | 196,398 | -0.25(-0.32%) |
Mar 21, 2017 | 80.70 | 81.05 | 77.55 | 77.65 | 298,486 | -2.80(-3.48%) |
Mar 20, 2017 | 82.60 | 82.95 | 79.85 | 80.45 | 301,808 | -2.00(-2.43%) |
Mar 17, 2017 | 79.70 | 84.80 | 78.50 | 82.45 | 1,925,729 | +4.90(+6.32%) |
Mar 16, 2017 | 78.10 | 78.25 | 76.20 | 77.55 | 441,381 | -1.30(-1.65%) |
Mar 15, 2017 | 79.10 | 79.40 | 78.50 | 78.85 | 157,515 | +0.05(+0.06%) |
Mar 14, 2017 | 80.05 | 81.35 | 78.35 | 78.80 | 205,670 | -2.20(-2.72%) |
Mar 13, 2017 | 80.00 | 81.50 | 79.05 | 81.00 | 154,790 | +0.75(+0.93%) |
Mar 10, 2017 | 78.95 | 80.69 | 78.62 | 80.25 | 274,115 | +1.75(+2.23%) |
Mar 09, 2017 | 76.20 | 78.75 | 75.00 | 78.50 | 258,817 | +2.60(+3.43%) |
Mar 08, 2017 | 74.75 | 76.60 | 74.75 | 75.90 | 193,584 | +1.55(+2.08%) |
Mar 07, 2017 | 76.50 | 77.20 | 74.30 | 74.35 | 249,277 | -2.90(-3.75%) |
Mar 06, 2017 | 82.00 | 82.50 | 76.20 | 77.25 | 609,076 | -5.35(-6.48%) |
Mar 03, 2017 | 83.25 | 83.55 | 81.60 | 82.60 | 261,513 | -0.65(-0.78%) |
Mar 02, 2017 | 81.25 | 84.15 | 81.15 | 83.25 | 389,344 | +1.75(+2.15%) |