Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 87.44 | 88.00 | 86.78 | 87.96 | 1,092,738 | +0.86(+0.99%) |
May 30, 2017 | 86.72 | 87.39 | 86.62 | 87.10 | 1,511,435 | +0.32(+0.37%) |
May 26, 2017 | 86.31 | 87.44 | 85.98 | 86.78 | 1,389,244 | +0.46(+0.53%) |
May 25, 2017 | 85.23 | 86.91 | 85.09 | 86.31 | 1,933,457 | +1.46(+1.72%) |
May 24, 2017 | 84.39 | 84.87 | 83.99 | 84.85 | 1,493,410 | +0.98(+1.16%) |
May 23, 2017 | 83.53 | 84.41 | 82.70 | 83.88 | 1,392,271 | +0.77(+0.93%) |
May 22, 2017 | 83.11 | 83.42 | 82.96 | 83.11 | 1,439,840 | +0.34(+0.41%) |
May 19, 2017 | 83.18 | 83.23 | 82.72 | 82.77 | 1,316,987 | -0.02(-0.02%) |
May 18, 2017 | 81.56 | 83.09 | 81.24 | 82.79 | 1,382,988 | +0.97(+1.19%) |
May 17, 2017 | 83.06 | 82.41 | 81.12 | 81.82 | 1,609,358 | -1.25(-1.50%) |
May 16, 2017 | 83.59 | 83.69 | 82.91 | 83.06 | 1,106,409 | -0.26(-0.31%) |
May 15, 2017 | 82.60 | 83.36 | 82.45 | 83.32 | 1,446,461 | +1.00(+1.21%) |
May 12, 2017 | 83.16 | 83.21 | 82.05 | 82.33 | 1,253,743 | -0.98(-1.17%) |
May 11, 2017 | 83.20 | 83.56 | 82.33 | 83.30 | 1,839,207 | -0.16(-0.20%) |
May 10, 2017 | 83.67 | 83.80 | 83.04 | 83.47 | 1,700,475 | -0.22(-0.27%) |
May 09, 2017 | 83.98 | 84.56 | 83.32 | 83.69 | 2,008,151 | +0.61(+0.73%) |
May 08, 2017 | 82.92 | 83.27 | 82.44 | 83.09 | 1,017,613 | -0.09(-0.10%) |
May 05, 2017 | 83.01 | 83.62 | 82.85 | 83.17 | 2,922,868 | +0.38(+0.46%) |
May 04, 2017 | 83.43 | 83.78 | 82.59 | 82.79 | 1,490,058 | -0.30(-0.36%) |
May 03, 2017 | 83.15 | 83.36 | 82.86 | 83.10 | 1,910,038 | +0.00(+0.00%) |
May 02, 2017 | 82.98 | 83.28 | 82.04 | 83.10 | 1,885,878 | +0.22(+0.26%) |
May 01, 2017 | 82.65 | 83.37 | 82.51 | 82.88 | 2,192,268 | +0.36(+0.44%) |
Apr 28, 2017 | 82.72 | 83.33 | 81.30 | 82.52 | 3,601,367 | -0.50(-0.60%) |
Apr 27, 2017 | 86.66 | 86.95 | 82.85 | 83.02 | 5,322,628 | -4.03(-4.63%) |
Apr 26, 2017 | 81.11 | 88.69 | 79.43 | 87.04 | 7,723,462 | +7.20(+9.02%) |
Apr 25, 2017 | 79.30 | 80.27 | 79.30 | 79.84 | 2,490,996 | +0.37(+0.47%) |
Apr 24, 2017 | 78.54 | 79.63 | 78.42 | 79.47 | 2,590,800 | +1.79(+2.31%) |
Apr 21, 2017 | 77.65 | 77.88 | 77.30 | 77.68 | 1,319,989 | -0.03(-0.03%) |
Apr 20, 2017 | 77.41 | 77.85 | 76.70 | 77.70 | 842,001 | +0.66(+0.85%) |
Apr 19, 2017 | 76.70 | 77.09 | 76.56 | 77.05 | 1,200,532 | +0.64(+0.84%) |
Apr 18, 2017 | 75.94 | 76.72 | 75.37 | 76.40 | 1,143,547 | +0.37(+0.49%) |
Apr 17, 2017 | 75.76 | 76.17 | 75.62 | 76.03 | 1,200,196 | +0.41(+0.54%) |
Apr 13, 2017 | 75.38 | 76.07 | 75.07 | 75.63 | 1,843,664 | +0.20(+0.26%) |
Apr 12, 2017 | 74.84 | 76.03 | 74.50 | 75.43 | 2,578,031 | +1.14(+1.54%) |
Apr 11, 2017 | 74.02 | 74.32 | 73.71 | 74.28 | 926,298 | +0.36(+0.48%) |
Apr 10, 2017 | 73.31 | 74.13 | 73.27 | 73.93 | 893,832 | +0.60(+0.81%) |
Apr 07, 2017 | 73.56 | 73.70 | 72.55 | 73.33 | 1,203,299 | -0.41(-0.55%) |
Apr 06, 2017 | 72.98 | 73.79 | 72.78 | 73.74 | 862,277 | +0.71(+0.97%) |
Apr 05, 2017 | 73.48 | 74.31 | 72.98 | 73.03 | 1,293,355 | +0.15(+0.20%) |
Apr 04, 2017 | 72.72 | 72.96 | 72.22 | 72.88 | 877,582 | +0.16(+0.21%) |
Apr 03, 2017 | 73.06 | 73.24 | 72.21 | 72.72 | 1,108,073 | -0.25(-0.34%) |
Mar 31, 2017 | 73.54 | 73.62 | 72.86 | 72.98 | 1,228,348 | -0.70(-0.95%) |
Mar 30, 2017 | 73.06 | 73.78 | 72.85 | 73.68 | 944,737 | +0.54(+0.73%) |
Mar 29, 2017 | 72.91 | 73.32 | 72.74 | 73.14 | 885,733 | +0.10(+0.14%) |
Mar 28, 2017 | 72.74 | 73.31 | 72.34 | 73.04 | 783,587 | +0.33(+0.45%) |
Mar 27, 2017 | 72.40 | 72.88 | 72.02 | 72.71 | 905,470 | -0.22(-0.30%) |
Mar 24, 2017 | 72.93 | 73.38 | 72.80 | 72.92 | 903,679 | +0.17(+0.24%) |
Mar 23, 2017 | 72.40 | 73.46 | 72.40 | 72.75 | 948,343 | +0.42(+0.57%) |
Mar 22, 2017 | 71.42 | 72.53 | 71.11 | 72.34 | 1,611,186 | +1.00(+1.41%) |
Mar 21, 2017 | 73.18 | 73.53 | 71.23 | 71.33 | 1,219,105 | -1.36(-1.87%) |
Mar 20, 2017 | 73.03 | 73.26 | 72.47 | 72.69 | 937,807 | -0.26(-0.36%) |
Mar 17, 2017 | 73.12 | 73.37 | 72.84 | 72.95 | 1,808,845 | +0.15(+0.20%) |
Mar 16, 2017 | 72.40 | 73.12 | 71.88 | 72.80 | 1,453,476 | +0.75(+1.05%) |
Mar 15, 2017 | 71.15 | 72.27 | 70.27 | 72.05 | 987,858 | +1.26(+1.77%) |
Mar 14, 2017 | 71.55 | 71.68 | 70.75 | 70.79 | 1,024,544 | -0.89(-1.25%) |
Mar 13, 2017 | 71.03 | 71.76 | 71.03 | 71.69 | 1,030,366 | +0.64(+0.90%) |
Mar 10, 2017 | 70.77 | 71.21 | 70.49 | 71.05 | 922,387 | +0.48(+0.68%) |
Mar 09, 2017 | 70.79 | 71.23 | 70.52 | 70.57 | 959,149 | -0.34(-0.48%) |
Mar 08, 2017 | 70.67 | 71.11 | 70.58 | 70.91 | 803,288 | +0.26(+0.37%) |
Mar 07, 2017 | 70.83 | 71.04 | 70.34 | 70.66 | 1,162,177 | -0.11(-0.16%) |
Mar 06, 2017 | 70.73 | 71.15 | 70.43 | 70.77 | 1,171,122 | -0.07(-0.10%) |
Mar 03, 2017 | 71.06 | 71.43 | 70.59 | 70.84 | 1,084,112 | -0.57(-0.79%) |
Mar 02, 2017 | 72.03 | 72.03 | 71.31 | 71.40 | 1,215,160 | -0.95(-1.32%) |