Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 86.48 | 86.48 | 86.45 | 86.46 | 366,278 | -0.02(-0.02%) |
May 30, 2017 | 86.45 | 86.48 | 86.45 | 86.48 | 383,741 | +0.05(+0.06%) |
May 26, 2017 | 86.44 | 86.44 | 86.43 | 86.43 | 242,815 | +0.00(+0.00%) |
May 25, 2017 | 86.43 | 86.44 | 86.43 | 86.43 | 801,205 | +0.00(+0.00%) |
May 24, 2017 | 86.44 | 86.45 | 86.43 | 86.43 | 1,403,276 | +0.00(+0.00%) |
May 23, 2017 | 86.44 | 86.44 | 86.42 | 86.43 | 610,023 | -0.01(-0.01%) |
May 22, 2017 | 86.42 | 86.44 | 86.41 | 86.44 | 648,858 | +0.01(+0.01%) |
May 19, 2017 | 86.42 | 86.43 | 86.40 | 86.43 | 403,484 | +0.00(+0.00%) |
May 18, 2017 | 86.43 | 86.44 | 86.39 | 86.43 | 612,861 | -0.02(-0.02%) |
May 17, 2017 | 86.44 | 86.44 | 86.42 | 86.44 | 604,010 | +0.04(+0.05%) |
May 16, 2017 | 86.42 | 86.42 | 86.40 | 86.40 | 677,608 | +0.01(+0.01%) |
May 15, 2017 | 86.42 | 86.42 | 86.39 | 86.39 | 452,540 | -0.01(-0.01%) |
May 12, 2017 | 86.39 | 86.41 | 86.38 | 86.40 | 448,475 | +0.02(+0.02%) |
May 11, 2017 | 86.38 | 86.38 | 86.37 | 86.38 | 748,368 | +0.01(+0.01%) |
May 10, 2017 | 86.36 | 86.38 | 86.36 | 86.38 | 660,770 | +0.02(+0.02%) |
May 09, 2017 | 86.36 | 86.37 | 86.35 | 86.36 | 889,269 | -0.01(-0.01%) |
May 08, 2017 | 86.37 | 86.37 | 86.36 | 86.37 | 404,838 | +0.02(+0.02%) |
May 05, 2017 | 86.35 | 86.37 | 86.35 | 86.35 | 426,314 | +0.00(+0.00%) |
May 04, 2017 | 86.36 | 86.36 | 86.33 | 86.35 | 710,910 | +0.00(+0.00%) |
May 03, 2017 | 86.37 | 86.37 | 86.34 | 86.35 | 2,682,053 | +0.01(+0.01%) |
May 02, 2017 | 86.35 | 86.36 | 86.34 | 86.34 | 474,243 | +0.00(+0.00%) |
May 01, 2017 | 86.36 | 86.36 | 86.33 | 86.34 | 682,382 | +0.03(+0.04%) |
Apr 28, 2017 | 86.30 | 86.34 | 86.30 | 86.31 | 911,931 | -0.02(-0.02%) |
Apr 27, 2017 | 86.31 | 86.33 | 86.30 | 86.33 | 465,854 | +0.02(+0.02%) |
Apr 26, 2017 | 86.31 | 86.32 | 86.30 | 86.31 | 319,369 | +0.03(+0.03%) |
Apr 25, 2017 | 86.29 | 86.31 | 86.26 | 86.29 | 598,681 | -0.02(-0.02%) |
Apr 24, 2017 | 86.32 | 86.32 | 86.28 | 86.30 | 436,231 | -0.01(-0.01%) |
Apr 21, 2017 | 86.31 | 86.32 | 86.29 | 86.31 | 312,107 | +0.02(+0.02%) |
Apr 20, 2017 | 86.30 | 86.30 | 86.28 | 86.29 | 573,290 | -0.01(-0.01%) |
Apr 19, 2017 | 86.30 | 86.33 | 86.28 | 86.30 | 931,781 | +0.01(+0.01%) |
Apr 18, 2017 | 86.28 | 86.31 | 86.28 | 86.29 | 543,792 | +0.03(+0.03%) |
Apr 17, 2017 | 86.28 | 86.29 | 86.27 | 86.27 | 606,683 | -0.02(-0.02%) |
Apr 13, 2017 | 86.27 | 86.29 | 86.25 | 86.29 | 567,433 | +0.02(+0.02%) |
Apr 12, 2017 | 86.24 | 86.27 | 86.24 | 86.27 | 425,356 | +0.02(+0.02%) |
Apr 11, 2017 | 86.23 | 86.26 | 86.23 | 86.25 | 497,860 | +0.03(+0.03%) |
Apr 10, 2017 | 86.26 | 86.26 | 86.22 | 86.23 | 607,118 | -0.01(-0.01%) |
Apr 07, 2017 | 86.26 | 86.26 | 86.23 | 86.23 | 497,747 | +0.00(+0.00%) |
Apr 06, 2017 | 86.25 | 86.26 | 86.23 | 86.23 | 532,906 | +0.00(+0.00%) |
Apr 05, 2017 | 86.25 | 86.25 | 86.22 | 86.23 | 614,959 | -0.01(-0.01%) |
Apr 04, 2017 | 86.24 | 86.25 | 86.23 | 86.24 | 691,313 | +0.01(+0.01%) |
Apr 03, 2017 | 86.24 | 86.24 | 86.23 | 86.23 | 975,280 | +0.01(+0.02%) |
Mar 31, 2017 | 86.20 | 86.23 | 86.20 | 86.22 | 744,948 | +0.03(+0.03%) |
Mar 30, 2017 | 86.20 | 86.20 | 86.18 | 86.20 | 457,136 | +0.00(+0.00%) |
Mar 29, 2017 | 86.18 | 86.20 | 86.18 | 86.20 | 470,786 | +0.03(+0.03%) |
Mar 28, 2017 | 86.20 | 86.20 | 86.16 | 86.17 | 926,094 | -0.01(-0.01%) |
Mar 27, 2017 | 86.20 | 86.20 | 86.17 | 86.18 | 593,475 | +0.01(+0.01%) |
Mar 24, 2017 | 86.16 | 86.18 | 86.16 | 86.17 | 357,699 | +0.00(+0.00%) |
Mar 23, 2017 | 86.14 | 86.17 | 86.14 | 86.17 | 297,731 | +0.02(+0.02%) |
Mar 22, 2017 | 86.15 | 86.17 | 86.14 | 86.15 | 536,603 | +0.01(+0.01%) |
Mar 21, 2017 | 86.15 | 86.17 | 86.14 | 86.14 | 916,176 | -0.01(-0.01%) |
Mar 20, 2017 | 86.16 | 86.16 | 86.14 | 86.15 | 484,723 | +0.02(+0.02%) |
Mar 17, 2017 | 86.14 | 86.15 | 86.14 | 86.14 | 590,348 | +0.00(+0.00%) |
Mar 16, 2017 | 86.14 | 86.16 | 86.12 | 86.14 | 2,234,972 | +0.02(+0.02%) |
Mar 15, 2017 | 86.10 | 86.14 | 86.10 | 86.12 | 2,613,428 | +0.02(+0.02%) |
Mar 14, 2017 | 86.11 | 86.11 | 86.10 | 86.10 | 507,467 | -0.01(-0.01%) |
Mar 13, 2017 | 86.11 | 86.11 | 86.10 | 86.11 | 706,986 | +0.01(+0.01%) |
Mar 10, 2017 | 86.10 | 86.10 | 86.09 | 86.10 | 687,064 | +0.02(+0.02%) |
Mar 09, 2017 | 86.09 | 86.09 | 86.09 | 86.09 | 690,891 | -0.01(-0.01%) |
Mar 08, 2017 | 86.09 | 86.11 | 86.08 | 86.09 | 878,098 | +0.00(+0.00%) |
Mar 07, 2017 | 86.10 | 86.10 | 86.09 | 86.09 | 630,732 | +0.00(+0.00%) |
Mar 06, 2017 | 86.09 | 86.10 | 86.09 | 86.09 | 394,492 | +0.02(+0.02%) |
Mar 03, 2017 | 86.09 | 86.09 | 86.06 | 86.08 | 500,290 | +0.01(+0.01%) |
Mar 02, 2017 | 86.06 | 86.09 | 86.05 | 86.07 | 642,435 | -0.01(-0.01%) |