Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 77.78 | 78.99 | 77.36 | 78.92 | 3,182,535 | +1.24(+1.60%) |
May 30, 2017 | 77.72 | 77.92 | 77.40 | 77.68 | 1,379,279 | -0.17(-0.22%) |
May 26, 2017 | 77.31 | 78.05 | 77.21 | 77.85 | 1,120,305 | +0.46(+0.59%) |
May 25, 2017 | 78.76 | 78.95 | 77.13 | 77.39 | 1,742,170 | -0.99(-1.26%) |
May 24, 2017 | 77.50 | 78.54 | 77.48 | 78.38 | 2,601,183 | +1.04(+1.34%) |
May 23, 2017 | 77.57 | 77.95 | 77.27 | 77.34 | 2,021,315 | -0.04(-0.05%) |
May 22, 2017 | 78.12 | 78.60 | 77.31 | 77.38 | 2,605,339 | -0.44(-0.57%) |
May 19, 2017 | 77.21 | 78.55 | 77.09 | 77.82 | 2,649,385 | +0.78(+1.01%) |
May 18, 2017 | 76.30 | 77.42 | 75.50 | 77.04 | 2,593,738 | +0.48(+0.63%) |
May 17, 2017 | 79.10 | 78.61 | 76.50 | 76.56 | 2,975,185 | -2.54(-3.21%) |
May 16, 2017 | 79.70 | 79.84 | 79.06 | 79.10 | 1,786,465 | -0.36(-0.45%) |
May 15, 2017 | 79.60 | 80.40 | 79.31 | 79.46 | 2,885,812 | +0.16(+0.20%) |
May 12, 2017 | 78.79 | 79.35 | 78.77 | 79.30 | 2,023,154 | +0.34(+0.43%) |
May 11, 2017 | 78.71 | 79.19 | 77.44 | 78.96 | 2,717,074 | -0.22(-0.28%) |
May 10, 2017 | 79.39 | 79.68 | 78.83 | 79.18 | 3,537,987 | -0.31(-0.39%) |
May 09, 2017 | 80.17 | 80.52 | 79.23 | 79.49 | 2,177,256 | -0.77(-0.96%) |
May 08, 2017 | 80.99 | 80.99 | 79.95 | 80.26 | 2,638,008 | -0.88(-1.08%) |
May 05, 2017 | 79.16 | 81.26 | 78.85 | 81.14 | 5,369,711 | +2.35(+2.98%) |
May 04, 2017 | 79.30 | 79.30 | 78.22 | 78.79 | 4,425,938 | -0.21(-0.27%) |
May 03, 2017 | 79.46 | 79.73 | 78.08 | 79.00 | 4,714,802 | -0.94(-1.18%) |
May 02, 2017 | 79.76 | 80.00 | 79.16 | 79.94 | 2,317,506 | +0.45(+0.57%) |
May 01, 2017 | 79.91 | 80.08 | 79.26 | 79.49 | 1,926,806 | -0.26(-0.33%) |
Apr 28, 2017 | 80.20 | 80.20 | 79.17 | 79.75 | 1,959,594 | -0.38(-0.47%) |
Apr 27, 2017 | 81.59 | 81.59 | 79.95 | 80.13 | 3,407,971 | -1.48(-1.81%) |
Apr 26, 2017 | 82.01 | 82.28 | 81.38 | 81.61 | 2,466,120 | -0.60(-0.73%) |
Apr 25, 2017 | 81.32 | 82.30 | 81.01 | 82.21 | 3,443,979 | +2.84(+3.58%) |
Apr 24, 2017 | 79.42 | 80.07 | 79.24 | 79.37 | 2,345,907 | +0.72(+0.92%) |
Apr 21, 2017 | 78.41 | 78.80 | 78.12 | 78.65 | 2,098,744 | +0.36(+0.46%) |
Apr 20, 2017 | 78.08 | 79.02 | 77.85 | 78.29 | 2,319,227 | +0.52(+0.67%) |
Apr 19, 2017 | 78.21 | 78.29 | 77.51 | 77.77 | 2,428,549 | -0.11(-0.14%) |
Apr 18, 2017 | 77.71 | 78.27 | 77.39 | 77.88 | 2,256,698 | -0.21(-0.27%) |
Apr 17, 2017 | 77.72 | 78.12 | 77.27 | 78.09 | 2,353,739 | +0.65(+0.84%) |
Apr 13, 2017 | 78.17 | 78.20 | 77.34 | 77.44 | 2,620,307 | -0.99(-1.26%) |
Apr 12, 2017 | 79.01 | 79.32 | 78.30 | 78.43 | 1,975,800 | -0.71(-0.90%) |
Apr 11, 2017 | 79.61 | 79.97 | 78.89 | 79.14 | 1,992,299 | -0.86(-1.07%) |
Apr 10, 2017 | 79.89 | 80.19 | 79.57 | 80.00 | 2,919,806 | -0.05(-0.06%) |
Apr 07, 2017 | 80.25 | 80.50 | 79.92 | 80.05 | 1,917,838 | -0.59(-0.73%) |
Apr 06, 2017 | 80.59 | 81.14 | 80.22 | 80.64 | 1,935,111 | +0.17(+0.21%) |
Apr 05, 2017 | 80.02 | 81.52 | 79.95 | 80.47 | 4,883,313 | +0.67(+0.84%) |
Apr 04, 2017 | 79.59 | 79.86 | 79.12 | 79.80 | 3,601,118 | +0.13(+0.16%) |
Apr 03, 2017 | 80.44 | 80.67 | 78.83 | 79.67 | 2,670,064 | -0.66(-0.82%) |
Mar 31, 2017 | 81.40 | 81.50 | 80.32 | 80.33 | 3,554,323 | -1.31(-1.60%) |
Mar 30, 2017 | 81.90 | 82.08 | 81.35 | 81.64 | 2,098,932 | -0.23(-0.28%) |
Mar 29, 2017 | 81.60 | 82.04 | 81.34 | 81.87 | 3,064,567 | +0.03(+0.04%) |
Mar 28, 2017 | 80.39 | 82.37 | 80.15 | 81.84 | 3,530,410 | +1.26(+1.56%) |
Mar 27, 2017 | 79.35 | 80.78 | 79.00 | 80.58 | 3,570,040 | +0.98(+1.23%) |
Mar 24, 2017 | 80.40 | 81.07 | 79.27 | 79.60 | 2,438,961 | -0.96(-1.19%) |
Mar 23, 2017 | 78.94 | 80.68 | 78.77 | 80.56 | 3,900,612 | +1.38(+1.74%) |
Mar 22, 2017 | 79.68 | 79.68 | 78.32 | 79.18 | 3,170,349 | -0.58(-0.73%) |
Mar 21, 2017 | 81.60 | 81.83 | 79.56 | 79.76 | 3,823,300 | -1.74(-2.13%) |
Mar 20, 2017 | 81.14 | 81.86 | 80.63 | 81.50 | 3,010,826 | +0.25(+0.31%) |
Mar 17, 2017 | 81.42 | 81.54 | 80.64 | 81.25 | 6,459,842 | +0.64(+0.79%) |
Mar 16, 2017 | 81.07 | 81.30 | 80.28 | 80.61 | 1,946,629 | -0.88(-1.08%) |
Mar 15, 2017 | 81.02 | 81.51 | 80.51 | 81.49 | 2,889,141 | +1.07(+1.33%) |
Mar 14, 2017 | 80.78 | 80.97 | 80.11 | 80.42 | 2,372,183 | -0.81(-1.00%) |
Mar 13, 2017 | 81.00 | 81.35 | 80.72 | 81.23 | 2,153,980 | +0.37(+0.46%) |
Mar 10, 2017 | 80.73 | 80.99 | 80.23 | 80.86 | 2,906,665 | +0.38(+0.47%) |
Mar 09, 2017 | 79.87 | 80.51 | 79.06 | 80.48 | 3,806,502 | +0.71(+0.89%) |
Mar 08, 2017 | 79.60 | 80.55 | 79.11 | 79.77 | 3,365,676 | +0.38(+0.48%) |
Mar 07, 2017 | 79.81 | 79.81 | 79.31 | 79.39 | 4,562,937 | -0.42(-0.53%) |
Mar 06, 2017 | 79.68 | 80.50 | 79.13 | 79.81 | 3,829,027 | +0.21(+0.26%) |
Mar 03, 2017 | 80.12 | 79.34 | 79.60 | 1,845,195 | -0.13(-0.16%) | |
Mar 02, 2017 | 80.00 | 80.14 | 79.43 | 79.73 | 2,965,584 | +0.02(+0.03%) |