Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 79.16 | 80.19 | 76.74 | 77.51 | 215,820 | -1.95(-2.45%) |
May 30, 2017 | 81.55 | 81.71 | 78.96 | 79.46 | 151,789 | -3.32(-4.01%) |
May 26, 2017 | 81.76 | 83.09 | 81.76 | 82.78 | 46,083 | +1.04(+1.28%) |
May 25, 2017 | 84.26 | 84.42 | 81.26 | 81.73 | 80,289 | -2.16(-2.57%) |
May 24, 2017 | 81.10 | 84.05 | 79.41 | 83.89 | 72,034 | +2.45(+3.01%) |
May 23, 2017 | 80.30 | 81.90 | 79.62 | 81.44 | 50,018 | +1.29(+1.61%) |
May 22, 2017 | 83.61 | 84.23 | 79.86 | 80.15 | 114,745 | -2.97(-3.57%) |
May 19, 2017 | 79.89 | 84.56 | 79.89 | 83.12 | 105,307 | +4.15(+5.26%) |
May 18, 2017 | 80.23 | 81.36 | 78.25 | 78.97 | 113,218 | -1.79(-2.21%) |
May 17, 2017 | 81.94 | 82.00 | 80.26 | 80.75 | 102,215 | -2.87(-3.43%) |
May 16, 2017 | 83.10 | 83.67 | 82.72 | 83.62 | 98,398 | +0.60(+0.72%) |
May 15, 2017 | 83.28 | 83.75 | 82.69 | 83.03 | 48,404 | +0.06(+0.07%) |
May 12, 2017 | 83.00 | 83.02 | 82.28 | 82.96 | 71,585 | -0.02(-0.02%) |
May 11, 2017 | 82.83 | 83.13 | 81.65 | 82.98 | 87,560 | +0.43(+0.51%) |
May 10, 2017 | 80.88 | 82.59 | 80.67 | 82.55 | 96,878 | +2.33(+2.91%) |
May 09, 2017 | 78.97 | 81.01 | 78.97 | 80.22 | 68,578 | +1.22(+1.55%) |
May 08, 2017 | 80.64 | 80.64 | 78.62 | 79.00 | 86,264 | -1.04(-1.29%) |
May 05, 2017 | 78.92 | 80.51 | 78.92 | 80.03 | 117,301 | +1.14(+1.45%) |
May 04, 2017 | 80.13 | 81.08 | 78.53 | 78.89 | 100,011 | -3.08(-3.75%) |
May 03, 2017 | 83.96 | 84.39 | 81.64 | 81.97 | 91,776 | -3.13(-3.68%) |
May 02, 2017 | 80.44 | 85.39 | 79.94 | 85.10 | 145,172 | +5.09(+6.37%) |
May 01, 2017 | 80.53 | 80.53 | 78.97 | 80.00 | 54,923 | +0.46(+0.58%) |
Apr 28, 2017 | 78.32 | 79.62 | 77.90 | 79.54 | 143,871 | +1.32(+1.69%) |
Apr 27, 2017 | 77.84 | 78.57 | 76.98 | 78.22 | 96,582 | +1.06(+1.37%) |
Apr 26, 2017 | 78.13 | 78.39 | 76.24 | 77.16 | 192,018 | -1.28(-1.64%) |
Apr 25, 2017 | 78.19 | 78.85 | 77.31 | 78.44 | 108,723 | +0.17(+0.22%) |
Apr 24, 2017 | 79.03 | 79.03 | 77.95 | 78.27 | 78,218 | +0.64(+0.83%) |
Apr 21, 2017 | 77.14 | 77.66 | 76.59 | 77.63 | 58,972 | +0.49(+0.63%) |
Apr 20, 2017 | 77.06 | 77.56 | 76.72 | 77.14 | 62,054 | +0.19(+0.25%) |
Apr 19, 2017 | 78.15 | 78.43 | 76.42 | 76.95 | 132,220 | -0.49(-0.64%) |
Apr 18, 2017 | 78.79 | 78.87 | 77.39 | 77.44 | 78,481 | -1.47(-1.86%) |
Apr 17, 2017 | 78.81 | 80.33 | 77.45 | 78.91 | 158,724 | +1.14(+1.47%) |
Apr 13, 2017 | 76.25 | 78.04 | 75.04 | 77.77 | 57,315 | +1.06(+1.38%) |
Apr 12, 2017 | 78.08 | 78.08 | 75.60 | 76.71 | 79,717 | -1.35(-1.72%) |
Apr 11, 2017 | 78.23 | 78.84 | 77.19 | 78.05 | 67,425 | -0.33(-0.42%) |
Apr 10, 2017 | 78.37 | 78.67 | 77.25 | 78.39 | 53,122 | +0.39(+0.50%) |
Apr 07, 2017 | 77.44 | 78.22 | 77.41 | 78.00 | 76,125 | +0.49(+0.63%) |
Apr 06, 2017 | 78.08 | 78.40 | 76.89 | 77.51 | 121,124 | -0.57(-0.73%) |
Apr 05, 2017 | 77.97 | 78.57 | 77.51 | 78.09 | 99,210 | +0.32(+0.41%) |
Apr 04, 2017 | 76.53 | 78.04 | 75.49 | 77.77 | 131,965 | +0.80(+1.03%) |
Apr 03, 2017 | 74.98 | 77.37 | 74.98 | 76.97 | 64,113 | +1.91(+2.54%) |
Mar 31, 2017 | 75.77 | 75.79 | 74.60 | 75.06 | 86,638 | -0.63(-0.84%) |
Mar 30, 2017 | 74.64 | 76.45 | 74.59 | 75.70 | 64,781 | +0.19(+0.25%) |
Mar 29, 2017 | 73.83 | 75.57 | 73.76 | 75.51 | 124,589 | +1.48(+1.99%) |
Mar 28, 2017 | 74.21 | 75.35 | 73.91 | 74.03 | 93,973 | -0.18(-0.24%) |
Mar 27, 2017 | 75.24 | 75.37 | 73.87 | 74.21 | 101,149 | -1.36(-1.80%) |
Mar 24, 2017 | 73.44 | 76.07 | 73.01 | 75.57 | 185,798 | +2.27(+3.09%) |
Mar 23, 2017 | 71.97 | 73.52 | 71.49 | 73.31 | 128,842 | +1.31(+1.83%) |
Mar 22, 2017 | 70.72 | 72.36 | 70.18 | 71.99 | 96,342 | +0.86(+1.21%) |
Mar 21, 2017 | 71.89 | 74.08 | 70.35 | 71.14 | 136,042 | -0.48(-0.67%) |
Mar 20, 2017 | 71.04 | 72.05 | 70.77 | 71.62 | 93,158 | +0.63(+0.88%) |
Mar 17, 2017 | 69.16 | 71.58 | 69.16 | 70.99 | 235,782 | +1.52(+2.19%) |
Mar 16, 2017 | 68.56 | 70.35 | 67.48 | 69.47 | 79,861 | +1.04(+1.53%) |
Mar 15, 2017 | 66.85 | 68.63 | 66.64 | 68.42 | 82,832 | +1.58(+2.36%) |
Mar 14, 2017 | 67.59 | 67.59 | 66.54 | 66.85 | 64,332 | -1.07(-1.58%) |
Mar 13, 2017 | 68.81 | 69.10 | 67.41 | 67.92 | 127,590 | -0.83(-1.21%) |
Mar 10, 2017 | 68.76 | 69.07 | 66.75 | 68.76 | 53,356 | +0.54(+0.79%) |
Mar 09, 2017 | 68.62 | 68.62 | 67.78 | 68.21 | 60,741 | -0.53(-0.76%) |
Mar 08, 2017 | 70.67 | 70.67 | 68.67 | 68.74 | 76,715 | -1.40(-2.00%) |
Mar 07, 2017 | 70.02 | 70.42 | 68.93 | 70.14 | 80,087 | +0.35(+0.50%) |
Mar 06, 2017 | 68.58 | 70.32 | 67.73 | 69.79 | 70,488 | +0.87(+1.26%) |
Mar 03, 2017 | 67.83 | 69.37 | 67.83 | 68.93 | 79,918 | +1.46(+2.17%) |
Mar 02, 2017 | 68.42 | 68.47 | 67.18 | 67.46 | 66,489 | -1.41(-2.04%) |