Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 85.37 | 85.45 | 83.96 | 84.47 | 6,281,646 | -0.67(-0.79%) |
May 30, 2017 | 84.11 | 85.62 | 83.91 | 85.14 | 3,011,845 | +0.75(+0.89%) |
May 26, 2017 | 84.34 | 84.57 | 84.12 | 84.39 | 2,290,677 | -0.06(-0.07%) |
May 25, 2017 | 83.84 | 84.49 | 83.72 | 84.45 | 3,000,535 | +0.97(+1.16%) |
May 24, 2017 | 82.76 | 83.55 | 82.69 | 83.48 | 2,379,563 | +0.41(+0.50%) |
May 23, 2017 | 82.64 | 83.16 | 82.42 | 83.06 | 2,633,957 | +0.33(+0.40%) |
May 22, 2017 | 82.38 | 82.93 | 82.19 | 82.73 | 2,403,634 | +0.29(+0.35%) |
May 19, 2017 | 82.30 | 82.81 | 82.11 | 82.44 | 2,962,126 | +0.18(+0.22%) |
May 18, 2017 | 82.06 | 82.61 | 81.40 | 82.26 | 3,626,491 | +0.25(+0.31%) |
May 17, 2017 | 83.30 | 83.01 | 81.93 | 82.00 | 3,855,262 | -1.30(-1.56%) |
May 16, 2017 | 83.93 | 83.99 | 82.84 | 83.30 | 3,083,986 | -0.63(-0.75%) |
May 15, 2017 | 83.34 | 84.08 | 83.08 | 83.93 | 3,252,805 | +0.92(+1.11%) |
May 12, 2017 | 82.74 | 83.15 | 82.62 | 83.00 | 2,574,594 | -0.02(-0.02%) |
May 11, 2017 | 83.00 | 83.10 | 82.09 | 83.02 | 3,859,777 | -0.10(-0.12%) |
May 10, 2017 | 83.88 | 83.93 | 82.86 | 83.12 | 4,695,070 | -1.11(-1.32%) |
May 09, 2017 | 85.06 | 85.14 | 83.90 | 84.23 | 2,954,428 | -0.80(-0.94%) |
May 08, 2017 | 84.90 | 85.09 | 84.41 | 85.03 | 3,171,898 | +0.07(+0.08%) |
May 05, 2017 | 84.87 | 85.06 | 84.64 | 84.96 | 2,809,103 | +0.30(+0.35%) |
May 04, 2017 | 84.94 | 85.28 | 84.30 | 84.66 | 2,205,591 | -0.24(-0.28%) |
May 03, 2017 | 84.53 | 84.99 | 84.29 | 84.90 | 2,413,874 | +0.34(+0.40%) |
May 02, 2017 | 84.31 | 84.71 | 84.27 | 84.56 | 2,413,595 | +0.30(+0.36%) |
May 01, 2017 | 84.95 | 84.95 | 84.23 | 84.26 | 2,499,352 | -0.73(-0.86%) |
Apr 28, 2017 | 86.20 | 86.44 | 84.68 | 84.98 | 3,935,060 | -1.08(-1.26%) |
Apr 27, 2017 | 85.25 | 86.42 | 83.50 | 86.07 | 5,908,679 | +0.96(+1.12%) |
Apr 26, 2017 | 84.80 | 85.88 | 84.58 | 85.11 | 5,773,203 | +0.21(+0.24%) |
Apr 25, 2017 | 84.69 | 85.27 | 84.68 | 84.90 | 3,320,727 | +0.31(+0.36%) |
Apr 24, 2017 | 84.42 | 84.80 | 84.05 | 84.60 | 3,087,303 | +0.95(+1.13%) |
Apr 21, 2017 | 83.60 | 83.93 | 83.39 | 83.65 | 3,844,778 | +0.19(+0.23%) |
Apr 20, 2017 | 82.84 | 83.62 | 82.70 | 83.46 | 3,066,066 | +0.85(+1.02%) |
Apr 19, 2017 | 82.71 | 83.11 | 82.51 | 82.61 | 2,588,517 | +0.28(+0.35%) |
Apr 18, 2017 | 82.66 | 82.83 | 81.90 | 82.33 | 3,846,842 | -0.61(-0.73%) |
Apr 17, 2017 | 82.29 | 82.93 | 82.18 | 82.93 | 2,179,779 | +0.89(+1.09%) |
Apr 13, 2017 | 82.39 | 82.69 | 82.01 | 82.04 | 3,592,347 | -0.39(-0.47%) |
Apr 12, 2017 | 83.08 | 83.31 | 82.39 | 82.43 | 3,838,180 | -1.20(-1.44%) |
Apr 11, 2017 | 83.95 | 83.95 | 83.22 | 83.63 | 3,830,636 | -0.53(-0.63%) |
Apr 10, 2017 | 83.39 | 84.52 | 83.33 | 84.16 | 4,663,034 | +1.13(+1.36%) |
Apr 07, 2017 | 84.07 | 84.30 | 82.97 | 83.03 | 4,061,833 | -1.33(-1.57%) |
Apr 06, 2017 | 84.44 | 84.57 | 84.23 | 84.36 | 3,571,662 | -0.06(-0.07%) |
Apr 05, 2017 | 84.57 | 85.24 | 84.26 | 84.41 | 3,316,568 | +0.09(+0.10%) |
Apr 04, 2017 | 84.07 | 84.38 | 83.59 | 84.33 | 2,704,421 | +0.18(+0.22%) |
Apr 03, 2017 | 85.14 | 85.20 | 83.89 | 84.14 | 3,345,700 | -0.71(-0.84%) |
Mar 31, 2017 | 84.21 | 85.17 | 84.21 | 84.86 | 3,133,539 | +0.51(+0.60%) |
Mar 30, 2017 | 83.68 | 84.49 | 83.31 | 84.35 | 2,176,979 | +0.50(+0.59%) |
Mar 29, 2017 | 83.55 | 84.11 | 83.40 | 83.85 | 2,389,006 | -0.13(-0.15%) |
Mar 28, 2017 | 82.82 | 84.24 | 82.64 | 83.98 | 4,035,564 | +1.12(+1.35%) |
Mar 27, 2017 | 82.63 | 83.02 | 82.05 | 82.86 | 2,716,698 | -0.21(-0.26%) |
Mar 24, 2017 | 83.58 | 83.70 | 82.88 | 83.08 | 3,195,203 | -0.47(-0.57%) |
Mar 23, 2017 | 84.25 | 84.53 | 83.33 | 83.55 | 3,052,769 | -0.69(-0.82%) |
Mar 22, 2017 | 84.59 | 84.75 | 83.73 | 84.24 | 2,885,798 | +0.01(+0.01%) |
Mar 21, 2017 | 85.02 | 85.52 | 84.12 | 84.23 | 3,905,009 | -0.48(-0.57%) |
Mar 20, 2017 | 85.45 | 85.57 | 84.56 | 84.71 | 2,997,958 | -0.81(-0.95%) |
Mar 17, 2017 | 85.34 | 86.18 | 85.13 | 85.53 | 5,579,116 | +0.28(+0.32%) |
Mar 16, 2017 | 85.25 | 85.35 | 84.85 | 85.25 | 3,046,602 | +0.05(+0.06%) |
Mar 15, 2017 | 84.85 | 85.64 | 84.50 | 85.20 | 4,114,368 | +0.72(+0.85%) |
Mar 14, 2017 | 84.77 | 84.95 | 84.18 | 84.48 | 3,475,961 | -0.52(-0.61%) |
Mar 13, 2017 | 84.25 | 85.01 | 84.07 | 85.01 | 3,343,933 | +0.60(+0.71%) |
Mar 10, 2017 | 84.04 | 84.50 | 83.63 | 84.41 | 3,739,283 | +0.66(+0.78%) |
Mar 09, 2017 | 83.93 | 84.02 | 83.53 | 83.75 | 2,909,641 | +0.13(+0.16%) |
Mar 08, 2017 | 83.54 | 83.92 | 83.23 | 83.61 | 2,870,303 | +0.07(+0.09%) |
Mar 07, 2017 | 83.83 | 84.14 | 83.44 | 83.54 | 2,764,746 | -0.36(-0.43%) |
Mar 06, 2017 | 83.45 | 84.12 | 83.22 | 83.91 | 3,138,299 | +0.13(+0.16%) |
Mar 03, 2017 | 83.93 | 84.30 | 83.63 | 83.77 | 3,455,176 | -0.02(-0.02%) |
Mar 02, 2017 | 84.61 | 84.61 | 83.72 | 83.79 | 3,149,550 | -0.73(-0.86%) |