Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 98.28 | 98.91 | 92.27 | 92.72 | 1,454,954 | -7.10(-7.11%) |
May 30, 2017 | 96.86 | 99.98 | 96.07 | 99.82 | 848,619 | +2.68(+2.76%) |
May 26, 2017 | 94.69 | 97.68 | 94.09 | 97.14 | 614,623 | +2.37(+2.50%) |
May 25, 2017 | 94.98 | 95.49 | 93.30 | 94.77 | 759,197 | +0.42(+0.45%) |
May 24, 2017 | 97.26 | 97.80 | 94.12 | 94.35 | 804,426 | -2.65(-2.73%) |
May 23, 2017 | 96.56 | 97.68 | 95.23 | 97.00 | 593,809 | +0.98(+1.02%) |
May 22, 2017 | 94.47 | 96.23 | 94.01 | 96.02 | 562,889 | +2.80(+3.00%) |
May 19, 2017 | 92.26 | 94.24 | 92.26 | 93.22 | 612,846 | +1.52(+1.66%) |
May 18, 2017 | 89.03 | 92.92 | 87.14 | 91.70 | 798,917 | +1.56(+1.73%) |
May 17, 2017 | 92.25 | 92.86 | 90.08 | 90.14 | 746,969 | -3.37(-3.60%) |
May 16, 2017 | 93.05 | 93.83 | 90.35 | 93.51 | 957,879 | +1.14(+1.23%) |
May 15, 2017 | 90.50 | 92.94 | 90.40 | 92.37 | 584,577 | +2.38(+2.64%) |
May 12, 2017 | 89.40 | 90.49 | 88.96 | 89.99 | 518,715 | +0.50(+0.56%) |
May 11, 2017 | 88.77 | 89.54 | 87.02 | 89.49 | 435,834 | +0.79(+0.89%) |
May 10, 2017 | 86.58 | 88.77 | 86.45 | 88.70 | 617,109 | +2.12(+2.45%) |
May 09, 2017 | 85.42 | 86.71 | 85.15 | 86.58 | 422,470 | +1.23(+1.45%) |
May 08, 2017 | 87.99 | 87.99 | 85.10 | 85.34 | 629,514 | -0.56(-0.65%) |
May 05, 2017 | 85.26 | 86.45 | 84.97 | 85.90 | 587,676 | +1.18(+1.39%) |
May 04, 2017 | 85.66 | 85.95 | 84.32 | 84.72 | 427,279 | -0.37(-0.43%) |
May 03, 2017 | 83.75 | 85.12 | 83.33 | 85.09 | 501,826 | +1.43(+1.71%) |
May 02, 2017 | 84.18 | 84.77 | 82.95 | 83.66 | 770,156 | +0.40(+0.48%) |
May 01, 2017 | 79.89 | 83.48 | 79.61 | 83.26 | 1,161,018 | +3.52(+4.41%) |
Apr 28, 2017 | 79.95 | 79.99 | 78.98 | 79.74 | 1,016,320 | -0.15(-0.19%) |
Apr 27, 2017 | 80.08 | 81.38 | 78.11 | 79.89 | 1,199,525 | -0.13(-0.16%) |
Apr 26, 2017 | 74.88 | 82.44 | 74.88 | 80.02 | 3,673,658 | +10.88(+15.74%) |
Apr 25, 2017 | 69.52 | 70.34 | 68.64 | 69.14 | 979,950 | -0.12(-0.17%) |
Apr 24, 2017 | 68.68 | 69.28 | 68.00 | 69.26 | 590,231 | +1.65(+2.44%) |
Apr 21, 2017 | 67.31 | 68.39 | 66.90 | 67.61 | 481,348 | +0.17(+0.25%) |
Apr 20, 2017 | 67.32 | 68.30 | 66.98 | 67.44 | 528,590 | +0.20(+0.30%) |
Apr 19, 2017 | 65.96 | 67.85 | 65.91 | 67.24 | 702,866 | +1.39(+2.11%) |
Apr 18, 2017 | 66.16 | 66.28 | 65.50 | 65.85 | 393,393 | -0.33(-0.50%) |
Apr 17, 2017 | 65.61 | 66.20 | 65.19 | 66.18 | 322,915 | +1.05(+1.61%) |
Apr 13, 2017 | 65.20 | 65.82 | 65.00 | 65.13 | 380,269 | -0.24(-0.37%) |
Apr 12, 2017 | 67.24 | 67.25 | 65.18 | 65.37 | 369,744 | -1.88(-2.80%) |
Apr 11, 2017 | 65.93 | 67.30 | 65.50 | 67.25 | 412,890 | +1.14(+1.72%) |
Apr 10, 2017 | 66.49 | 67.09 | 65.75 | 66.11 | 293,102 | -0.34(-0.51%) |
Apr 07, 2017 | 66.15 | 66.90 | 66.02 | 66.45 | 471,666 | -0.03(-0.05%) |
Apr 06, 2017 | 65.60 | 66.79 | 65.33 | 66.48 | 425,083 | +0.79(+1.20%) |
Apr 05, 2017 | 66.00 | 66.89 | 65.56 | 65.69 | 360,646 | -0.22(-0.33%) |
Apr 04, 2017 | 65.28 | 66.29 | 65.28 | 65.91 | 431,233 | +0.47(+0.72%) |
Apr 03, 2017 | 66.11 | 66.39 | 65.06 | 65.44 | 398,270 | -0.70(-1.06%) |
Mar 31, 2017 | 65.29 | 66.24 | 65.05 | 66.14 | 414,979 | +0.51(+0.78%) |
Mar 30, 2017 | 65.00 | 65.82 | 65.00 | 65.63 | 291,178 | +0.69(+1.06%) |
Mar 29, 2017 | 64.25 | 65.12 | 63.95 | 64.94 | 442,539 | +0.51(+0.79%) |
Mar 28, 2017 | 62.73 | 64.66 | 62.66 | 64.43 | 502,058 | +1.62(+2.58%) |
Mar 27, 2017 | 61.99 | 63.07 | 60.67 | 62.81 | 470,905 | +0.32(+0.51%) |
Mar 24, 2017 | 61.50 | 62.54 | 61.50 | 62.49 | 625,420 | +1.18(+1.92%) |
Mar 23, 2017 | 60.17 | 61.40 | 60.00 | 61.31 | 357,815 | +1.08(+1.79%) |
Mar 22, 2017 | 59.15 | 60.23 | 58.70 | 60.23 | 356,158 | +1.08(+1.83%) |
Mar 21, 2017 | 60.27 | 60.81 | 59.02 | 59.15 | 661,329 | -1.08(-1.79%) |
Mar 20, 2017 | 59.67 | 60.37 | 59.17 | 60.23 | 420,862 | +0.77(+1.29%) |
Mar 17, 2017 | 58.70 | 59.54 | 58.54 | 59.46 | 745,194 | +0.79(+1.35%) |
Mar 16, 2017 | 58.32 | 59.24 | 58.14 | 58.67 | 641,419 | +0.38(+0.65%) |
Mar 15, 2017 | 57.11 | 58.49 | 56.89 | 58.29 | 620,492 | +1.46(+2.57%) |
Mar 14, 2017 | 56.22 | 57.36 | 56.14 | 56.83 | 260,137 | +0.22(+0.39%) |
Mar 13, 2017 | 57.31 | 57.40 | 56.54 | 56.61 | 342,990 | -0.72(-1.26%) |
Mar 10, 2017 | 56.48 | 57.40 | 56.12 | 57.33 | 244,005 | +0.96(+1.70%) |
Mar 09, 2017 | 56.83 | 56.83 | 56.22 | 56.37 | 188,068 | -0.25(-0.44%) |
Mar 08, 2017 | 56.03 | 56.93 | 55.96 | 56.62 | 302,195 | +0.70(+1.25%) |
Mar 07, 2017 | 56.27 | 56.58 | 55.82 | 55.92 | 418,562 | -0.77(-1.36%) |
Mar 06, 2017 | 56.79 | 56.95 | 56.16 | 56.69 | 328,254 | -0.63(-1.10%) |
Mar 03, 2017 | 57.20 | 57.54 | 56.59 | 57.32 | 431,203 | +0.20(+0.35%) |
Mar 02, 2017 | 57.70 | 58.07 | 57.05 | 57.12 | 389,454 | -0.96(-1.65%) |