Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 82.81 | 80.85 | 81.19 | 6,135,658 | -1.11(-1.35%) | |
May 30, 2017 | 81.21 | 83.19 | 80.99 | 82.30 | 3,717,127 | +1.15(+1.42%) |
May 26, 2017 | 80.26 | 81.21 | 79.61 | 81.15 | 3,260,684 | +0.67(+0.83%) |
May 25, 2017 | 81.41 | 81.47 | 79.83 | 80.48 | 3,667,914 | -0.39(-0.48%) |
May 24, 2017 | 79.95 | 81.87 | 79.83 | 80.87 | 6,818,963 | +1.51(+1.90%) |
May 23, 2017 | 79.43 | 79.62 | 77.82 | 79.36 | 2,953,052 | +0.05(+0.06%) |
May 22, 2017 | 79.90 | 80.05 | 78.25 | 79.32 | 3,588,714 | +1.19(+1.52%) |
May 19, 2017 | 78.03 | 78.87 | 77.90 | 78.13 | 3,356,779 | +0.50(+0.64%) |
May 18, 2017 | 77.29 | 77.99 | 75.85 | 77.63 | 3,731,506 | +0.80(+1.04%) |
May 17, 2017 | 79.57 | 79.66 | 76.76 | 76.83 | 4,397,779 | -3.37(-4.20%) |
May 16, 2017 | 80.25 | 80.77 | 80.00 | 80.20 | 2,436,890 | -0.05(-0.07%) |
May 15, 2017 | 80.73 | 80.94 | 79.80 | 80.26 | 3,352,358 | -0.57(-0.70%) |
May 12, 2017 | 80.92 | 81.23 | 80.31 | 80.82 | 2,197,507 | -0.03(-0.03%) |
May 11, 2017 | 80.26 | 81.05 | 79.87 | 80.85 | 2,356,083 | +0.13(+0.16%) |
May 10, 2017 | 80.16 | 80.96 | 80.01 | 80.73 | 2,636,085 | +0.59(+0.74%) |
May 09, 2017 | 80.18 | 81.60 | 79.72 | 80.13 | 4,260,941 | -0.92(-1.13%) |
May 08, 2017 | 81.45 | 81.73 | 80.74 | 81.05 | 4,327,306 | -0.74(-0.90%) |
May 05, 2017 | 80.18 | 81.81 | 79.89 | 81.79 | 3,390,752 | +1.40(+1.74%) |
May 04, 2017 | 80.55 | 81.46 | 79.82 | 80.39 | 3,702,204 | -0.05(-0.06%) |
May 03, 2017 | 78.46 | 80.54 | 77.97 | 80.44 | 4,858,990 | +1.74(+2.21%) |
May 02, 2017 | 79.16 | 79.44 | 77.65 | 78.70 | 5,378,623 | -0.37(-0.47%) |
May 01, 2017 | 79.34 | 79.72 | 77.65 | 79.07 | 9,281,591 | -1.24(-1.54%) |
Apr 28, 2017 | 81.71 | 82.04 | 77.90 | 80.30 | 19,322,664 | +3.03(+3.92%) |
Apr 27, 2017 | 76.75 | 77.53 | 75.54 | 77.27 | 6,658,901 | +0.99(+1.30%) |
Apr 26, 2017 | 76.18 | 76.97 | 75.24 | 76.28 | 8,855,287 | -2.05(-2.61%) |
Apr 25, 2017 | 78.44 | 78.86 | 76.71 | 78.33 | 4,388,870 | +1.00(+1.29%) |
Apr 24, 2017 | 76.24 | 77.96 | 75.88 | 77.33 | 4,447,180 | +2.40(+3.20%) |
Apr 21, 2017 | 76.32 | 76.47 | 74.93 | 74.93 | 2,962,116 | -1.17(-1.54%) |
Apr 20, 2017 | 75.17 | 76.26 | 75.04 | 76.10 | 3,101,768 | +1.45(+1.94%) |
Apr 19, 2017 | 75.23 | 75.58 | 74.50 | 74.65 | 2,911,778 | -0.06(-0.08%) |
Apr 18, 2017 | 75.57 | 75.89 | 74.42 | 74.71 | 4,213,766 | -1.16(-1.53%) |
Apr 17, 2017 | 75.35 | 76.14 | 74.89 | 75.88 | 4,290,717 | +0.59(+0.79%) |
Apr 13, 2017 | 75.55 | 76.41 | 74.85 | 75.28 | 5,596,578 | -0.64(-0.84%) |
Apr 12, 2017 | 77.76 | 77.97 | 75.45 | 75.92 | 6,393,244 | -1.66(-2.14%) |
Apr 11, 2017 | 78.03 | 79.34 | 76.38 | 77.58 | 8,661,633 | +1.15(+1.50%) |
Apr 10, 2017 | 76.99 | 77.77 | 75.82 | 76.43 | 5,960,321 | -0.35(-0.46%) |
Apr 07, 2017 | 75.79 | 76.97 | 74.88 | 76.79 | 4,697,351 | +0.97(+1.28%) |
Apr 06, 2017 | 74.65 | 76.03 | 74.38 | 75.81 | 3,503,956 | +1.25(+1.68%) |
Apr 05, 2017 | 75.16 | 76.39 | 73.98 | 74.56 | 4,540,344 | -0.26(-0.35%) |
Apr 04, 2017 | 73.81 | 75.20 | 73.48 | 74.82 | 3,219,290 | +0.77(+1.03%) |
Apr 03, 2017 | 74.47 | 74.77 | 72.58 | 74.05 | 4,493,875 | -0.35(-0.47%) |
Mar 31, 2017 | 75.38 | 75.73 | 74.28 | 74.41 | 4,608,789 | -1.10(-1.46%) |
Mar 30, 2017 | 73.09 | 75.98 | 72.94 | 75.51 | 7,435,576 | +2.13(+2.90%) |
Mar 29, 2017 | 72.12 | 73.47 | 71.72 | 73.38 | 4,989,526 | +1.20(+1.66%) |
Mar 28, 2017 | 70.53 | 72.57 | 70.41 | 72.18 | 4,464,568 | +1.78(+2.53%) |
Mar 27, 2017 | 69.20 | 70.89 | 68.83 | 70.40 | 3,944,904 | +0.35(+0.50%) |
Mar 24, 2017 | 71.39 | 72.65 | 69.50 | 70.05 | 9,690,030 | +1.78(+2.61%) |
Mar 23, 2017 | 66.88 | 68.35 | 66.35 | 68.26 | 3,987,047 | +1.13(+1.68%) |
Mar 22, 2017 | 65.39 | 67.23 | 63.95 | 67.13 | 3,999,332 | +1.53(+2.34%) |
Mar 21, 2017 | 68.85 | 69.00 | 65.53 | 65.60 | 5,738,692 | -2.87(-4.19%) |
Mar 20, 2017 | 68.89 | 69.53 | 68.10 | 68.47 | 3,923,064 | -0.40(-0.59%) |
Mar 17, 2017 | 69.26 | 69.54 | 68.68 | 68.87 | 3,788,447 | -0.24(-0.35%) |
Mar 16, 2017 | 69.03 | 69.77 | 68.51 | 69.11 | 2,808,150 | +0.38(+0.55%) |
Mar 15, 2017 | 67.70 | 68.94 | 67.11 | 68.74 | 3,576,890 | +0.91(+1.35%) |
Mar 14, 2017 | 67.44 | 67.91 | 66.72 | 67.82 | 2,628,500 | +0.00(+0.00%) |
Mar 13, 2017 | 67.08 | 68.10 | 66.96 | 67.82 | 2,348,492 | +0.63(+0.93%) |
Mar 10, 2017 | 67.21 | 67.63 | 66.78 | 67.20 | 3,066,245 | +0.66(+1.00%) |
Mar 09, 2017 | 68.15 | 68.16 | 65.47 | 66.53 | 5,608,077 | -1.96(-2.86%) |
Mar 08, 2017 | 68.70 | 69.12 | 68.33 | 68.50 | 1,839,986 | -0.31(-0.46%) |
Mar 07, 2017 | 68.81 | 69.33 | 68.08 | 68.81 | 2,369,721 | +0.00(+0.00%) |
Mar 06, 2017 | 68.96 | 69.53 | 67.58 | 68.81 | 4,302,297 | -0.66(-0.95%) |
Mar 03, 2017 | 68.69 | 70.08 | 68.68 | 69.47 | 3,597,635 | +1.13(+1.65%) |
Mar 02, 2017 | 70.27 | 70.91 | 68.17 | 68.34 | 5,431,997 | -1.83(-2.60%) |