Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 75.08 | 75.96 | 73.76 | 75.03 | 3,146,207 | -1.23(-1.61%) |
May 30, 2017 | 79.04 | 79.22 | 76.11 | 76.26 | 2,579,626 | -3.34(-4.20%) |
May 26, 2017 | 80.53 | 80.83 | 79.11 | 79.60 | 1,685,654 | -0.99(-1.22%) |
May 25, 2017 | 80.28 | 82.48 | 79.53 | 80.58 | 1,901,932 | +0.21(+0.26%) |
May 24, 2017 | 81.41 | 81.67 | 79.85 | 80.37 | 1,672,797 | -1.04(-1.27%) |
May 23, 2017 | 82.85 | 82.94 | 81.34 | 81.41 | 1,425,251 | -1.29(-1.56%) |
May 22, 2017 | 83.79 | 84.51 | 82.23 | 82.70 | 1,339,314 | -0.70(-0.84%) |
May 19, 2017 | 82.70 | 84.03 | 82.18 | 83.41 | 1,642,708 | +1.21(+1.48%) |
May 18, 2017 | 81.62 | 83.19 | 81.61 | 82.19 | 1,284,756 | -0.14(-0.17%) |
May 17, 2017 | 83.15 | 84.51 | 82.29 | 82.33 | 1,406,545 | -1.76(-2.09%) |
May 16, 2017 | 83.79 | 84.67 | 83.21 | 84.09 | 1,517,534 | +0.55(+0.66%) |
May 15, 2017 | 84.22 | 84.93 | 83.41 | 83.54 | 1,225,134 | +1.12(+1.35%) |
May 12, 2017 | 81.69 | 82.72 | 81.62 | 82.42 | 1,529,366 | +0.42(+0.51%) |
May 11, 2017 | 83.17 | 83.71 | 81.78 | 82.00 | 1,524,818 | -0.81(-0.98%) |
May 10, 2017 | 81.29 | 83.31 | 81.17 | 82.81 | 1,819,823 | +2.23(+2.77%) |
May 09, 2017 | 81.13 | 81.59 | 80.28 | 80.58 | 1,290,776 | -0.81(-0.99%) |
May 08, 2017 | 80.39 | 81.73 | 79.67 | 81.38 | 1,870,273 | +0.78(+0.97%) |
May 05, 2017 | 77.15 | 80.66 | 77.09 | 80.60 | 2,331,358 | +3.59(+4.66%) |
May 04, 2017 | 80.32 | 80.56 | 75.74 | 77.01 | 3,996,936 | -4.10(-5.06%) |
May 03, 2017 | 80.07 | 83.21 | 79.69 | 81.11 | 3,402,334 | +1.54(+1.93%) |
May 02, 2017 | 80.45 | 81.17 | 78.84 | 79.57 | 2,014,366 | -0.47(-0.59%) |
May 01, 2017 | 80.78 | 81.16 | 79.89 | 80.04 | 1,534,347 | -0.71(-0.88%) |
Apr 28, 2017 | 81.93 | 82.04 | 80.39 | 80.75 | 1,259,995 | -0.49(-0.61%) |
Apr 27, 2017 | 82.79 | 82.79 | 80.02 | 81.25 | 2,366,444 | -2.23(-2.67%) |
Apr 26, 2017 | 83.56 | 85.42 | 83.28 | 83.48 | 1,134,773 | -0.61(-0.73%) |
Apr 25, 2017 | 82.76 | 84.16 | 82.00 | 84.09 | 1,542,926 | +1.79(+2.17%) |
Apr 24, 2017 | 82.44 | 83.37 | 81.11 | 82.31 | 2,091,388 | +0.40(+0.48%) |
Apr 21, 2017 | 81.10 | 82.52 | 80.56 | 81.91 | 2,439,794 | +0.81(+1.00%) |
Apr 20, 2017 | 82.10 | 82.44 | 81.06 | 81.10 | 1,575,823 | -0.23(-0.28%) |
Apr 19, 2017 | 83.45 | 83.59 | 80.76 | 81.33 | 1,807,317 | -2.11(-2.53%) |
Apr 18, 2017 | 85.63 | 83.07 | 83.44 | 1,200,392 | -1.60(-1.88%) | |
Apr 17, 2017 | 84.82 | 85.50 | 84.13 | 85.04 | 1,134,093 | +0.08(+0.10%) |
Apr 13, 2017 | 86.25 | 87.12 | 84.49 | 84.96 | 1,857,148 | -1.04(-1.20%) |
Apr 12, 2017 | 85.82 | 87.31 | 85.27 | 85.99 | 2,356,125 | +0.29(+0.34%) |
Apr 11, 2017 | 84.85 | 85.80 | 83.64 | 85.70 | 1,882,279 | +1.08(+1.28%) |
Apr 10, 2017 | 84.50 | 85.51 | 83.54 | 84.62 | 995,666 | +0.19(+0.23%) |
Apr 07, 2017 | 84.87 | 85.39 | 83.62 | 84.43 | 1,165,788 | -0.23(-0.28%) |
Apr 06, 2017 | 83.97 | 85.03 | 83.67 | 84.66 | 1,407,657 | +1.40(+1.68%) |
Apr 05, 2017 | 87.10 | 87.49 | 83.16 | 83.26 | 2,267,332 | -3.10(-3.59%) |
Apr 04, 2017 | 83.79 | 86.48 | 83.44 | 86.36 | 2,596,097 | +2.18(+2.58%) |
Apr 03, 2017 | 83.71 | 84.52 | 82.65 | 84.18 | 1,182,948 | +0.30(+0.35%) |
Mar 31, 2017 | 82.52 | 84.22 | 82.10 | 83.89 | 1,505,123 | +0.85(+1.02%) |
Mar 30, 2017 | 84.00 | 84.55 | 82.91 | 83.04 | 1,821,003 | -0.40(-0.47%) |
Mar 29, 2017 | 81.68 | 83.82 | 81.04 | 83.44 | 2,285,895 | +1.56(+1.91%) |
Mar 28, 2017 | 80.20 | 82.10 | 79.90 | 81.88 | 3,095,614 | +1.85(+2.31%) |
Mar 27, 2017 | 79.20 | 80.61 | 78.81 | 80.03 | 1,658,099 | -0.64(-0.79%) |
Mar 24, 2017 | 80.79 | 81.64 | 80.30 | 80.66 | 1,519,154 | +0.11(+0.13%) |
Mar 23, 2017 | 81.77 | 82.06 | 80.18 | 80.56 | 2,295,238 | -1.27(-1.55%) |
Mar 22, 2017 | 82.52 | 83.02 | 80.98 | 81.83 | 1,489,314 | -0.77(-0.93%) |
Mar 21, 2017 | 83.65 | 84.40 | 82.01 | 82.60 | 1,674,820 | -1.29(-1.53%) |
Mar 20, 2017 | 83.63 | 84.10 | 82.28 | 83.88 | 1,963,636 | -0.79(-0.94%) |
Mar 17, 2017 | 84.21 | 85.17 | 83.88 | 84.68 | 2,532,040 | +1.01(+1.21%) |
Mar 16, 2017 | 84.00 | 84.17 | 82.73 | 83.66 | 2,265,146 | +0.42(+0.51%) |
Mar 15, 2017 | 80.47 | 83.48 | 80.11 | 83.24 | 2,540,869 | +3.70(+4.65%) |
Mar 14, 2017 | 80.72 | 81.51 | 78.47 | 79.55 | 2,644,766 | -2.35(-2.87%) |
Mar 13, 2017 | 81.76 | 82.80 | 81.45 | 81.90 | 1,471,674 | -0.17(-0.20%) |
Mar 10, 2017 | 82.78 | 83.25 | 81.55 | 82.06 | 2,442,316 | -0.02(-0.02%) |
Mar 09, 2017 | 80.07 | 82.30 | 79.33 | 82.08 | 1,863,904 | +1.39(+1.72%) |
Mar 08, 2017 | 84.20 | 84.81 | 80.51 | 80.69 | 2,447,317 | -3.90(-4.61%) |
Mar 07, 2017 | 84.71 | 86.48 | 84.36 | 84.59 | 2,440,270 | +0.50(+0.60%) |
Mar 06, 2017 | 83.57 | 84.76 | 83.33 | 84.09 | 1,259,654 | +0.31(+0.37%) |
Mar 03, 2017 | 84.17 | 85.13 | 83.52 | 83.78 | 952,225 | -0.19(-0.23%) |
Mar 02, 2017 | 84.47 | 85.90 | 83.85 | 83.97 | 1,376,441 | -1.53(-1.79%) |