Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 81.51 | 82.24 | 81.33 | 81.51 | 50,040 | +0.00(+0.00%) |
May 30, 2017 | 81.06 | 81.51 | 80.97 | 81.51 | 4,549 | +0.46(+0.56%) |
May 26, 2017 | 80.96 | 81.27 | 80.96 | 81.06 | 24,232 | +0.00(+0.00%) |
May 25, 2017 | 80.96 | 81.33 | 80.60 | 81.06 | 13,937 | +0.00(+0.00%) |
May 24, 2017 | 81.51 | 81.51 | 80.96 | 81.06 | 10,537 | -0.73(-0.89%) |
May 23, 2017 | 81.24 | 81.86 | 81.24 | 81.78 | 12,738 | +0.27(+0.34%) |
May 22, 2017 | 81.88 | 81.97 | 81.36 | 81.51 | 14,138 | -0.64(-0.78%) |
May 19, 2017 | 82.97 | 82.97 | 81.78 | 82.15 | 32,229 | -0.96(-1.15%) |
May 18, 2017 | 83.33 | 83.88 | 82.96 | 83.10 | 27,957 | -0.05(-0.05%) |
May 17, 2017 | 82.24 | 83.33 | 81.78 | 83.15 | 49,935 | +1.37(+1.67%) |
May 16, 2017 | 81.24 | 81.78 | 81.24 | 81.78 | 9,692 | +0.64(+0.79%) |
May 15, 2017 | 81.88 | 81.88 | 80.87 | 81.15 | 24,226 | -0.73(-0.89%) |
May 12, 2017 | 81.06 | 81.97 | 81.06 | 81.88 | 16,132 | +0.91(+1.12%) |
May 11, 2017 | 80.14 | 81.52 | 80.14 | 80.96 | 13,733 | +1.09(+1.37%) |
May 10, 2017 | 79.69 | 80.05 | 79.53 | 79.87 | 4,851 | +0.18(+0.23%) |
May 09, 2017 | 79.60 | 79.90 | 79.51 | 79.69 | 9,783 | -0.18(-0.23%) |
May 08, 2017 | 79.42 | 80.08 | 79.14 | 79.87 | 16,924 | +0.27(+0.34%) |
May 05, 2017 | 79.96 | 80.14 | 79.33 | 79.60 | 23,453 | -0.18(-0.23%) |
May 04, 2017 | 79.96 | 80.23 | 79.60 | 79.78 | 7,722 | -0.18(-0.23%) |
May 03, 2017 | 79.51 | 80.24 | 79.42 | 79.96 | 20,565 | +0.91(+1.15%) |
May 02, 2017 | 79.05 | 79.48 | 78.78 | 79.05 | 21,322 | -0.09(-0.12%) |
May 01, 2017 | 79.23 | 79.60 | 78.87 | 79.14 | 6,591 | -0.46(-0.57%) |
Apr 28, 2017 | 78.96 | 79.69 | 78.69 | 79.60 | 11,609 | +0.64(+0.81%) |
Apr 27, 2017 | 78.69 | 79.14 | 78.60 | 78.96 | 18,119 | +0.32(+0.41%) |
Apr 26, 2017 | 78.51 | 78.69 | 78.23 | 78.64 | 16,392 | +0.14(+0.17%) |
Apr 25, 2017 | 78.60 | 78.69 | 78.23 | 78.51 | 98,317 | -0.18(-0.23%) |
Apr 24, 2017 | 78.32 | 78.97 | 78.23 | 78.69 | 63,837 | -0.59(-0.75%) |
Apr 21, 2017 | 78.87 | 79.51 | 78.87 | 79.28 | 18,946 | +0.23(+0.29%) |
Apr 20, 2017 | 79.96 | 79.97 | 78.87 | 79.05 | 33,081 | -1.32(-1.64%) |
Apr 19, 2017 | 80.42 | 80.51 | 79.87 | 80.37 | 18,646 | -0.46(-0.56%) |
Apr 18, 2017 | 81.42 | 81.42 | 80.69 | 80.83 | 18,786 | -0.23(-0.28%) |
Apr 17, 2017 | 81.88 | 82.05 | 80.96 | 81.06 | 66,594 | -0.82(-1.00%) |
Apr 13, 2017 | 81.69 | 81.88 | 81.15 | 81.88 | 46,789 | +0.55(+0.67%) |
Apr 12, 2017 | 80.78 | 81.51 | 80.69 | 81.33 | 52,666 | +0.59(+0.73%) |
Apr 11, 2017 | 81.24 | 81.42 | 80.60 | 80.74 | 14,369 | -0.09(-0.11%) |
Apr 10, 2017 | 81.33 | 81.33 | 80.51 | 80.83 | 26,472 | -0.50(-0.62%) |
Apr 07, 2017 | 81.69 | 81.88 | 81.10 | 81.33 | 21,691 | -0.18(-0.22%) |
Apr 06, 2017 | 82.33 | 82.42 | 81.33 | 81.51 | 100,251 | -0.73(-0.89%) |
Apr 05, 2017 | 81.15 | 82.24 | 80.87 | 82.24 | 38,402 | +0.64(+0.78%) |
Apr 04, 2017 | 80.96 | 81.69 | 80.96 | 81.60 | 34,717 | +0.77(+0.96%) |
Apr 03, 2017 | 80.24 | 81.18 | 80.05 | 80.83 | 16,542 | +0.68(+0.85%) |
Mar 31, 2017 | 80.33 | 80.33 | 79.78 | 80.14 | 21,137 | +0.09(+0.11%) |
Mar 30, 2017 | 80.60 | 80.60 | 79.87 | 80.05 | 22,640 | -0.36(-0.45%) |
Mar 29, 2017 | 80.96 | 81.24 | 80.33 | 80.42 | 17,461 | -0.46(-0.56%) |
Mar 28, 2017 | 81.42 | 81.65 | 80.87 | 80.87 | 29,520 | -0.59(-0.73%) |
Mar 27, 2017 | 82.15 | 82.69 | 81.33 | 81.47 | 93,329 | -0.02(-0.03%) |
Mar 24, 2017 | 81.60 | 81.78 | 81.10 | 81.49 | 27,432 | -0.39(-0.47%) |
Mar 23, 2017 | 82.06 | 82.06 | 81.24 | 81.88 | 32,848 | -0.27(-0.33%) |
Mar 22, 2017 | 82.24 | 82.69 | 82.06 | 82.15 | 78,880 | +0.09(+0.11%) |
Mar 21, 2017 | 80.42 | 82.15 | 80.15 | 82.06 | 55,299 | +1.60(+1.99%) |
Mar 20, 2017 | 80.24 | 80.69 | 80.24 | 80.46 | 5,674 | +0.08(+0.10%) |
Mar 17, 2017 | 80.14 | 80.69 | 80.05 | 80.37 | 12,782 | +0.00(+0.00%) |
Mar 16, 2017 | 80.24 | 80.51 | 80.05 | 80.37 | 33,561 | +0.05(+0.06%) |
Mar 15, 2017 | 81.51 | 81.58 | 80.10 | 80.33 | 51,041 | -1.28(-1.56%) |
Mar 14, 2017 | 81.42 | 81.97 | 81.42 | 81.60 | 18,241 | +0.27(+0.34%) |
Mar 13, 2017 | 81.24 | 81.51 | 80.96 | 81.33 | 8,945 | +0.09(+0.11%) |
Mar 10, 2017 | 81.42 | 81.48 | 80.69 | 81.24 | 22,012 | -0.55(-0.67%) |
Mar 09, 2017 | 81.88 | 82.06 | 81.33 | 81.78 | 45,349 | +0.14(+0.17%) |
Mar 08, 2017 | 81.78 | 81.78 | 81.33 | 81.65 | 42,571 | -0.05(-0.06%) |
Mar 07, 2017 | 81.24 | 81.78 | 81.24 | 81.69 | 23,780 | +0.68(+0.84%) |
Mar 06, 2017 | 80.78 | 81.24 | 80.60 | 81.01 | 16,822 | +0.59(+0.74%) |
Mar 03, 2017 | 80.14 | 80.60 | 80.05 | 80.42 | 10,489 | +0.27(+0.34%) |
Mar 02, 2017 | 79.78 | 80.23 | 79.60 | 80.14 | 20,010 | +0.55(+0.69%) |