Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 82.67 | 83.08 | 82.19 | 83.07 | 441,369 | +1.18(+1.44%) |
May 30, 2017 | 81.68 | 82.15 | 81.61 | 81.89 | 463,548 | -0.01(-0.01%) |
May 26, 2017 | 81.43 | 82.00 | 81.42 | 81.90 | 470,336 | -0.19(-0.23%) |
May 25, 2017 | 81.53 | 82.15 | 81.53 | 82.09 | 400,016 | +0.58(+0.72%) |
May 24, 2017 | 80.88 | 81.66 | 80.78 | 81.50 | 643,395 | +0.29(+0.35%) |
May 23, 2017 | 80.49 | 81.32 | 80.42 | 81.22 | 754,365 | +0.42(+0.52%) |
May 22, 2017 | 79.94 | 80.86 | 79.92 | 80.80 | 416,306 | +0.98(+1.22%) |
May 19, 2017 | 80.14 | 80.39 | 79.55 | 79.82 | 650,070 | -0.85(-1.06%) |
May 18, 2017 | 79.08 | 81.01 | 78.86 | 80.67 | 456,457 | +1.39(+1.75%) |
May 17, 2017 | 81.25 | 81.44 | 79.24 | 79.28 | 781,966 | -1.74(-2.15%) |
May 16, 2017 | 81.03 | 81.59 | 80.86 | 81.03 | 466,859 | -0.30(-0.37%) |
May 15, 2017 | 80.73 | 81.54 | 80.66 | 81.32 | 506,486 | +0.74(+0.92%) |
May 12, 2017 | 79.08 | 80.84 | 79.02 | 80.58 | 593,969 | +1.10(+1.39%) |
May 11, 2017 | 79.30 | 79.78 | 78.69 | 79.48 | 677,475 | -0.98(-1.21%) |
May 10, 2017 | 80.55 | 80.88 | 80.33 | 80.46 | 608,033 | -0.44(-0.54%) |
May 09, 2017 | 79.98 | 81.91 | 79.98 | 80.90 | 1,387,947 | +1.67(+2.10%) |
May 08, 2017 | 78.67 | 79.47 | 78.23 | 79.23 | 919,205 | +0.23(+0.29%) |
May 05, 2017 | 78.24 | 79.05 | 77.98 | 79.00 | 821,056 | +0.98(+1.25%) |
May 04, 2017 | 75.32 | 78.30 | 75.21 | 78.03 | 1,944,324 | +5.21(+7.16%) |
May 03, 2017 | 72.18 | 72.90 | 72.16 | 72.82 | 838,508 | +0.44(+0.61%) |
May 02, 2017 | 72.62 | 72.73 | 71.94 | 72.38 | 501,426 | -0.14(-0.20%) |
May 01, 2017 | 72.46 | 72.68 | 72.08 | 72.52 | 313,384 | +0.49(+0.68%) |
Apr 28, 2017 | 72.32 | 72.62 | 72.01 | 72.03 | 293,879 | -0.40(-0.56%) |
Apr 27, 2017 | 72.48 | 72.62 | 72.02 | 72.43 | 402,512 | +0.69(+0.96%) |
Apr 26, 2017 | 71.72 | 72.14 | 71.61 | 71.74 | 484,625 | +0.72(+1.01%) |
Apr 25, 2017 | 70.53 | 71.29 | 70.49 | 71.03 | 738,123 | +0.78(+1.10%) |
Apr 24, 2017 | 69.82 | 70.42 | 69.34 | 70.25 | 1,007,931 | +2.41(+3.56%) |
Apr 21, 2017 | 68.31 | 68.31 | 67.80 | 67.84 | 330,085 | -0.56(-0.81%) |
Apr 20, 2017 | 69.28 | 69.38 | 68.39 | 68.39 | 520,338 | +0.13(+0.20%) |
Apr 19, 2017 | 68.52 | 68.75 | 68.19 | 68.26 | 913,244 | +0.64(+0.95%) |
Apr 18, 2017 | 67.57 | 68.04 | 67.39 | 67.62 | 331,736 | -0.70(-1.02%) |
Apr 17, 2017 | 67.88 | 68.53 | 67.86 | 68.31 | 250,918 | +0.66(+0.98%) |
Apr 13, 2017 | 68.46 | 68.73 | 66.94 | 67.65 | 511,076 | -0.99(-1.44%) |
Apr 12, 2017 | 68.80 | 68.91 | 68.54 | 68.64 | 470,124 | -0.17(-0.25%) |
Apr 11, 2017 | 69.04 | 69.24 | 68.30 | 68.81 | 443,886 | -0.09(-0.13%) |
Apr 10, 2017 | 68.86 | 69.21 | 68.79 | 68.90 | 303,962 | +0.04(+0.06%) |
Apr 07, 2017 | 69.07 | 69.21 | 68.86 | 68.86 | 408,326 | -0.69(-0.99%) |
Apr 06, 2017 | 69.79 | 69.84 | 69.43 | 69.55 | 344,325 | +0.18(+0.26%) |
Apr 05, 2017 | 70.41 | 70.53 | 69.34 | 69.37 | 536,759 | -1.13(-1.60%) |
Apr 04, 2017 | 70.61 | 70.80 | 70.34 | 70.50 | 565,371 | -0.12(-0.16%) |
Apr 03, 2017 | 71.46 | 71.51 | 70.22 | 70.61 | 607,263 | -0.61(-0.86%) |
Mar 31, 2017 | 70.99 | 71.48 | 70.95 | 71.23 | 324,849 | -0.09(-0.12%) |
Mar 30, 2017 | 70.95 | 71.42 | 70.80 | 71.31 | 400,378 | -0.38(-0.53%) |
Mar 29, 2017 | 71.53 | 71.83 | 71.41 | 71.70 | 451,890 | -0.01(-0.01%) |
Mar 28, 2017 | 71.36 | 71.80 | 71.25 | 71.71 | 878,409 | +0.89(+1.26%) |
Mar 27, 2017 | 70.31 | 71.00 | 70.07 | 70.81 | 941,634 | +2.25(+3.28%) |
Mar 24, 2017 | 69.13 | 69.18 | 68.18 | 68.56 | 662,208 | +0.82(+1.22%) |
Mar 23, 2017 | 66.63 | 68.08 | 66.56 | 67.74 | 854,822 | +2.43(+3.73%) |
Mar 22, 2017 | 65.15 | 65.51 | 64.87 | 65.31 | 562,427 | +1.04(+1.62%) |
Mar 21, 2017 | 65.78 | 65.84 | 64.24 | 64.26 | 549,309 | -0.87(-1.34%) |
Mar 20, 2017 | 65.67 | 65.81 | 65.12 | 65.13 | 357,647 | -0.41(-0.63%) |
Mar 17, 2017 | 66.36 | 66.36 | 65.52 | 65.55 | 306,615 | -0.87(-1.31%) |
Mar 16, 2017 | 66.25 | 66.57 | 66.03 | 66.42 | 517,840 | +1.42(+2.18%) |
Mar 15, 2017 | 64.04 | 65.12 | 63.85 | 65.00 | 742,778 | +1.48(+2.34%) |
Mar 14, 2017 | 63.47 | 63.78 | 63.32 | 63.52 | 401,521 | -0.03(-0.05%) |
Mar 13, 2017 | 63.34 | 63.82 | 63.31 | 63.54 | 530,597 | +0.58(+0.93%) |
Mar 10, 2017 | 62.78 | 63.08 | 62.62 | 62.96 | 340,803 | +0.54(+0.86%) |
Mar 09, 2017 | 62.61 | 63.01 | 62.31 | 62.42 | 385,480 | -0.30(-0.47%) |
Mar 08, 2017 | 63.14 | 63.16 | 62.67 | 62.72 | 207,629 | -0.11(-0.17%) |
Mar 07, 2017 | 62.55 | 62.97 | 62.20 | 62.83 | 391,030 | +0.36(+0.58%) |
Mar 06, 2017 | 62.98 | 62.99 | 62.27 | 62.46 | 315,622 | -1.02(-1.60%) |
Mar 03, 2017 | 63.30 | 63.66 | 63.06 | 63.48 | 363,741 | +0.29(+0.45%) |
Mar 02, 2017 | 63.09 | 63.39 | 63.02 | 63.19 | 493,961 | +0.10(+0.15%) |