Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 78.69 | 78.86 | 77.69 | 78.25 | 828,576 | -0.61(-0.78%) |
May 30, 2017 | 77.54 | 79.02 | 77.54 | 78.86 | 533,301 | +1.09(+1.40%) |
May 26, 2017 | 78.80 | 78.80 | 77.65 | 77.77 | 977,767 | -1.19(-1.50%) |
May 25, 2017 | 78.68 | 79.20 | 78.43 | 78.96 | 621,801 | +0.55(+0.70%) |
May 24, 2017 | 78.49 | 78.63 | 77.91 | 78.41 | 379,888 | -0.09(-0.11%) |
May 23, 2017 | 78.49 | 79.07 | 77.84 | 78.50 | 606,632 | +0.25(+0.32%) |
May 22, 2017 | 78.50 | 78.62 | 77.75 | 78.25 | 744,703 | -0.11(-0.13%) |
May 19, 2017 | 76.54 | 78.38 | 76.22 | 78.35 | 681,675 | +2.35(+3.09%) |
May 18, 2017 | 75.64 | 76.16 | 75.17 | 76.01 | 904,160 | +0.08(+0.10%) |
May 17, 2017 | 76.51 | 76.23 | 75.02 | 75.93 | 675,924 | -0.57(-0.75%) |
May 16, 2017 | 77.08 | 77.12 | 76.02 | 76.51 | 677,106 | -0.38(-0.50%) |
May 15, 2017 | 77.14 | 77.44 | 76.55 | 76.89 | 628,704 | +0.21(+0.27%) |
May 12, 2017 | 76.98 | 77.38 | 76.54 | 76.68 | 328,330 | -0.51(-0.66%) |
May 11, 2017 | 77.66 | 77.67 | 76.48 | 77.19 | 518,669 | -0.70(-0.90%) |
May 10, 2017 | 77.79 | 78.97 | 77.53 | 77.88 | 763,427 | +0.16(+0.21%) |
May 09, 2017 | 78.44 | 79.23 | 77.27 | 77.72 | 707,341 | -0.71(-0.90%) |
May 08, 2017 | 79.20 | 79.50 | 77.72 | 78.43 | 513,002 | -0.92(-1.16%) |
May 05, 2017 | 78.66 | 79.70 | 78.04 | 79.35 | 639,621 | +0.90(+1.15%) |
May 04, 2017 | 78.82 | 79.29 | 78.11 | 78.45 | 517,733 | -0.34(-0.44%) |
May 03, 2017 | 78.13 | 78.90 | 77.79 | 78.79 | 681,981 | +0.54(+0.68%) |
May 02, 2017 | 78.53 | 79.10 | 78.12 | 78.26 | 987,516 | -0.49(-0.62%) |
May 01, 2017 | 80.55 | 80.64 | 78.72 | 78.74 | 743,145 | -1.45(-1.81%) |
Apr 28, 2017 | 81.14 | 81.15 | 79.80 | 80.20 | 948,336 | -0.72(-0.89%) |
Apr 27, 2017 | 82.11 | 82.72 | 80.91 | 80.91 | 810,803 | -1.25(-1.52%) |
Apr 26, 2017 | 80.90 | 83.29 | 80.64 | 82.17 | 1,498,741 | +1.50(+1.86%) |
Apr 25, 2017 | 79.43 | 81.60 | 78.17 | 80.67 | 1,186,730 | +2.09(+2.66%) |
Apr 24, 2017 | 78.63 | 79.46 | 78.49 | 78.57 | 1,150,243 | +0.99(+1.28%) |
Apr 21, 2017 | 78.10 | 78.16 | 76.81 | 77.58 | 574,075 | -0.34(-0.44%) |
Apr 20, 2017 | 78.03 | 78.36 | 77.55 | 77.92 | 612,929 | +0.55(+0.72%) |
Apr 19, 2017 | 77.49 | 78.01 | 76.99 | 77.37 | 732,249 | +0.22(+0.29%) |
Apr 18, 2017 | 76.72 | 78.12 | 76.72 | 77.15 | 1,041,781 | -0.21(-0.27%) |
Apr 17, 2017 | 76.22 | 77.44 | 76.05 | 77.36 | 1,068,976 | +1.83(+2.42%) |
Apr 13, 2017 | 76.01 | 76.56 | 75.48 | 75.53 | 866,404 | -0.63(-0.83%) |
Apr 12, 2017 | 77.49 | 77.69 | 75.55 | 76.16 | 947,035 | -1.62(-2.08%) |
Apr 11, 2017 | 77.48 | 78.10 | 76.93 | 77.78 | 767,034 | +0.20(+0.26%) |
Apr 10, 2017 | 76.69 | 78.19 | 76.69 | 77.58 | 921,239 | +0.87(+1.13%) |
Apr 07, 2017 | 75.72 | 76.93 | 75.36 | 76.71 | 1,232,747 | +1.19(+1.57%) |
Apr 06, 2017 | 74.24 | 75.58 | 73.90 | 75.52 | 591,396 | +1.56(+2.11%) |
Apr 05, 2017 | 74.96 | 75.86 | 73.70 | 73.96 | 987,974 | +0.03(+0.04%) |
Apr 04, 2017 | 74.61 | 75.05 | 73.70 | 73.94 | 730,152 | -0.67(-0.90%) |
Apr 03, 2017 | 74.63 | 75.38 | 74.11 | 74.61 | 1,863,179 | +0.04(+0.05%) |
Mar 31, 2017 | 73.61 | 74.77 | 73.61 | 74.57 | 1,046,959 | +0.71(+0.96%) |
Mar 30, 2017 | 73.67 | 74.07 | 73.16 | 73.86 | 626,278 | +0.42(+0.57%) |
Mar 29, 2017 | 72.36 | 73.64 | 72.18 | 73.44 | 629,323 | +0.97(+1.33%) |
Mar 28, 2017 | 71.47 | 73.13 | 71.45 | 72.47 | 530,717 | +0.76(+1.05%) |
Mar 27, 2017 | 71.70 | 72.43 | 70.80 | 71.72 | 1,134,140 | -0.80(-1.11%) |
Mar 24, 2017 | 72.97 | 73.17 | 72.45 | 72.52 | 665,425 | -0.11(-0.14%) |
Mar 23, 2017 | 72.87 | 73.17 | 72.16 | 72.63 | 605,511 | -0.11(-0.16%) |
Mar 22, 2017 | 72.70 | 72.88 | 71.96 | 72.74 | 767,741 | -0.05(-0.07%) |
Mar 21, 2017 | 74.19 | 74.60 | 72.65 | 72.79 | 1,210,584 | -1.08(-1.46%) |
Mar 20, 2017 | 73.78 | 74.20 | 73.08 | 73.87 | 662,212 | -0.06(-0.08%) |
Mar 17, 2017 | 73.92 | 74.25 | 73.48 | 73.93 | 942,437 | +0.11(+0.14%) |
Mar 16, 2017 | 74.73 | 74.73 | 73.37 | 73.82 | 905,930 | -0.32(-0.43%) |
Mar 15, 2017 | 74.28 | 74.52 | 73.50 | 74.14 | 918,564 | +0.19(+0.26%) |
Mar 14, 2017 | 74.20 | 74.55 | 73.22 | 73.95 | 781,629 | -0.88(-1.18%) |
Mar 13, 2017 | 74.23 | 74.98 | 73.89 | 74.83 | 959,738 | +0.69(+0.93%) |
Mar 10, 2017 | 75.88 | 75.88 | 73.69 | 74.14 | 1,345,950 | -0.88(-1.17%) |
Mar 09, 2017 | 75.56 | 75.92 | 74.43 | 75.02 | 927,328 | -0.72(-0.95%) |
Mar 08, 2017 | 76.13 | 76.35 | 75.56 | 75.73 | 803,625 | -0.27(-0.35%) |
Mar 07, 2017 | 76.38 | 76.87 | 75.85 | 76.00 | 904,168 | -0.44(-0.58%) |
Mar 06, 2017 | 75.50 | 76.70 | 75.50 | 76.44 | 1,053,971 | +0.07(+0.09%) |
Mar 03, 2017 | 76.49 | 77.04 | 75.64 | 76.37 | 1,271,423 | -0.14(-0.19%) |
Mar 02, 2017 | 77.35 | 77.53 | 76.40 | 76.52 | 1,579,937 | -1.25(-1.61%) |