Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 78.70 | 78.86 | 77.70 | 78.26 | 828,493 | -0.61(-0.78%) |
May 30, 2017 | 77.55 | 79.03 | 77.55 | 78.87 | 533,247 | +1.09(+1.40%) |
May 26, 2017 | 78.81 | 78.81 | 77.65 | 77.78 | 977,669 | -1.19(-1.50%) |
May 25, 2017 | 78.69 | 79.20 | 78.44 | 78.96 | 621,738 | +0.55(+0.70%) |
May 24, 2017 | 78.50 | 78.64 | 77.92 | 78.42 | 379,850 | -0.09(-0.11%) |
May 23, 2017 | 78.50 | 79.08 | 77.84 | 78.50 | 606,571 | +0.25(+0.32%) |
May 22, 2017 | 78.50 | 78.63 | 77.76 | 78.26 | 744,629 | -0.11(-0.13%) |
May 19, 2017 | 76.55 | 78.39 | 76.23 | 78.36 | 681,607 | +2.35(+3.09%) |
May 18, 2017 | 75.64 | 76.17 | 75.17 | 76.02 | 904,069 | +0.08(+0.10%) |
May 17, 2017 | 76.51 | 76.24 | 75.03 | 75.94 | 675,856 | -0.57(-0.75%) |
May 16, 2017 | 77.09 | 77.13 | 76.03 | 76.51 | 677,038 | -0.38(-0.50%) |
May 15, 2017 | 77.15 | 77.45 | 76.56 | 76.90 | 628,641 | +0.21(+0.27%) |
May 12, 2017 | 76.98 | 77.38 | 76.55 | 76.69 | 328,297 | -0.51(-0.66%) |
May 11, 2017 | 77.67 | 77.68 | 76.49 | 77.19 | 518,617 | -0.70(-0.90%) |
May 10, 2017 | 77.80 | 78.98 | 77.54 | 77.89 | 763,351 | +0.16(+0.21%) |
May 09, 2017 | 78.45 | 79.24 | 77.28 | 77.73 | 707,271 | -0.71(-0.90%) |
May 08, 2017 | 79.21 | 79.51 | 77.73 | 78.44 | 512,951 | -0.92(-1.16%) |
May 05, 2017 | 78.67 | 79.71 | 78.05 | 79.35 | 639,557 | +0.90(+1.15%) |
May 04, 2017 | 78.83 | 79.30 | 78.12 | 78.46 | 517,681 | -0.34(-0.44%) |
May 03, 2017 | 78.14 | 78.91 | 77.80 | 78.80 | 681,913 | +0.54(+0.68%) |
May 02, 2017 | 78.54 | 79.11 | 78.13 | 78.27 | 987,417 | -0.49(-0.62%) |
May 01, 2017 | 80.56 | 80.65 | 78.72 | 78.75 | 743,071 | -1.45(-1.81%) |
Apr 28, 2017 | 81.15 | 81.16 | 79.80 | 80.21 | 948,241 | -0.72(-0.89%) |
Apr 27, 2017 | 82.12 | 82.73 | 80.92 | 80.92 | 810,722 | -1.25(-1.52%) |
Apr 26, 2017 | 80.90 | 83.29 | 80.65 | 82.18 | 1,498,591 | +1.50(+1.86%) |
Apr 25, 2017 | 79.44 | 81.61 | 78.18 | 80.67 | 1,186,611 | +2.09(+2.66%) |
Apr 24, 2017 | 78.64 | 79.47 | 78.49 | 78.58 | 1,150,128 | +0.99(+1.28%) |
Apr 21, 2017 | 78.11 | 78.17 | 76.82 | 77.59 | 574,018 | -0.34(-0.44%) |
Apr 20, 2017 | 78.04 | 78.37 | 77.56 | 77.93 | 612,868 | +0.55(+0.72%) |
Apr 19, 2017 | 77.50 | 78.02 | 76.99 | 77.38 | 732,175 | +0.22(+0.29%) |
Apr 18, 2017 | 76.73 | 78.13 | 76.73 | 77.16 | 1,041,677 | -0.21(-0.27%) |
Apr 17, 2017 | 76.23 | 77.45 | 76.06 | 77.37 | 1,068,869 | +1.83(+2.42%) |
Apr 13, 2017 | 76.02 | 76.56 | 75.49 | 75.54 | 866,318 | -0.63(-0.83%) |
Apr 12, 2017 | 77.50 | 77.70 | 75.56 | 76.17 | 946,940 | -1.62(-2.08%) |
Apr 11, 2017 | 77.49 | 78.11 | 76.94 | 77.79 | 766,957 | +0.20(+0.26%) |
Apr 10, 2017 | 76.70 | 78.20 | 76.70 | 77.59 | 921,146 | +0.87(+1.13%) |
Apr 07, 2017 | 75.73 | 76.94 | 75.37 | 76.72 | 1,232,624 | +1.19(+1.57%) |
Apr 06, 2017 | 74.25 | 75.59 | 73.91 | 75.53 | 591,337 | +1.56(+2.11%) |
Apr 05, 2017 | 74.97 | 75.87 | 73.70 | 73.97 | 987,875 | +0.03(+0.04%) |
Apr 04, 2017 | 74.61 | 75.05 | 73.70 | 73.94 | 730,079 | -0.67(-0.90%) |
Apr 03, 2017 | 74.64 | 75.39 | 74.12 | 74.61 | 1,862,992 | +0.04(+0.05%) |
Mar 31, 2017 | 73.62 | 74.78 | 73.62 | 74.57 | 1,046,854 | +0.71(+0.96%) |
Mar 30, 2017 | 73.68 | 74.07 | 73.17 | 73.87 | 626,215 | +0.42(+0.57%) |
Mar 29, 2017 | 72.37 | 73.65 | 72.18 | 73.45 | 629,260 | +0.97(+1.33%) |
Mar 28, 2017 | 71.48 | 73.14 | 71.46 | 72.48 | 530,664 | +0.76(+1.05%) |
Mar 27, 2017 | 71.71 | 72.43 | 70.81 | 71.73 | 1,134,026 | -0.80(-1.11%) |
Mar 24, 2017 | 72.98 | 73.18 | 72.46 | 72.53 | 665,358 | -0.11(-0.14%) |
Mar 23, 2017 | 72.88 | 73.18 | 72.17 | 72.63 | 605,450 | -0.11(-0.16%) |
Mar 22, 2017 | 72.71 | 72.89 | 71.96 | 72.75 | 767,664 | -0.05(-0.07%) |
Mar 21, 2017 | 74.20 | 74.61 | 72.65 | 72.80 | 1,210,462 | -1.08(-1.46%) |
Mar 20, 2017 | 73.79 | 74.21 | 73.08 | 73.88 | 662,146 | -0.06(-0.08%) |
Mar 17, 2017 | 73.92 | 74.26 | 73.48 | 73.93 | 942,342 | +0.11(+0.14%) |
Mar 16, 2017 | 74.74 | 74.74 | 73.38 | 73.83 | 905,839 | -0.32(-0.43%) |
Mar 15, 2017 | 74.29 | 74.53 | 73.50 | 74.14 | 918,472 | +0.19(+0.26%) |
Mar 14, 2017 | 74.21 | 74.56 | 73.23 | 73.95 | 781,551 | -0.88(-1.18%) |
Mar 13, 2017 | 74.24 | 74.99 | 73.90 | 74.83 | 959,642 | +0.69(+0.93%) |
Mar 10, 2017 | 75.88 | 75.88 | 73.69 | 74.14 | 1,345,816 | -0.88(-1.17%) |
Mar 09, 2017 | 75.57 | 75.92 | 74.44 | 75.02 | 927,235 | -0.72(-0.95%) |
Mar 08, 2017 | 76.14 | 76.36 | 75.57 | 75.74 | 803,545 | -0.27(-0.35%) |
Mar 07, 2017 | 76.39 | 76.88 | 75.86 | 76.01 | 904,078 | -0.44(-0.58%) |
Mar 06, 2017 | 75.51 | 76.71 | 75.51 | 76.45 | 1,053,865 | +0.07(+0.09%) |
Mar 03, 2017 | 76.50 | 77.05 | 75.65 | 76.38 | 1,271,296 | -0.14(-0.19%) |
Mar 02, 2017 | 77.36 | 77.54 | 76.41 | 76.52 | 1,579,779 | -1.25(-1.61%) |