Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 77.64 | 77.89 | 77.28 | 77.59 | 10,720,312 | -0.43(-0.56%) |
May 30, 2017 | 78.24 | 78.51 | 77.79 | 78.02 | 5,718,959 | -0.49(-0.63%) |
May 26, 2017 | 78.76 | 78.94 | 78.43 | 78.52 | 5,004,814 | -0.29(-0.37%) |
May 25, 2017 | 79.55 | 80.01 | 78.52 | 78.81 | 7,059,782 | -0.83(-1.04%) |
May 24, 2017 | 79.55 | 79.75 | 79.27 | 79.64 | 4,635,860 | -0.04(-0.05%) |
May 23, 2017 | 79.53 | 79.90 | 79.46 | 79.68 | 4,610,851 | +0.11(+0.14%) |
May 22, 2017 | 80.29 | 80.29 | 79.29 | 79.57 | 5,989,944 | -0.30(-0.38%) |
May 19, 2017 | 79.12 | 79.87 | 78.85 | 79.87 | 11,181,265 | +1.01(+1.28%) |
May 18, 2017 | 78.39 | 79.24 | 77.86 | 78.85 | 7,492,813 | +0.35(+0.45%) |
May 17, 2017 | 79.60 | 79.68 | 78.44 | 78.50 | 8,514,528 | -1.10(-1.38%) |
May 16, 2017 | 79.84 | 79.91 | 79.37 | 79.60 | 6,732,192 | +0.30(+0.37%) |
May 15, 2017 | 79.53 | 79.95 | 79.18 | 79.31 | 8,955,841 | +0.66(+0.84%) |
May 12, 2017 | 78.72 | 78.89 | 78.29 | 78.65 | 6,046,873 | -0.19(-0.24%) |
May 11, 2017 | 79.48 | 79.48 | 78.40 | 78.83 | 6,239,736 | -0.22(-0.27%) |
May 10, 2017 | 78.54 | 79.29 | 78.33 | 79.05 | 7,521,668 | +1.05(+1.35%) |
May 09, 2017 | 79.05 | 79.23 | 77.80 | 77.99 | 6,767,086 | -1.19(-1.50%) |
May 08, 2017 | 78.62 | 79.21 | 78.54 | 79.18 | 6,972,060 | +0.66(+0.84%) |
May 05, 2017 | 77.87 | 78.59 | 77.71 | 78.52 | 6,817,367 | +0.73(+0.94%) |
May 04, 2017 | 78.85 | 78.92 | 77.30 | 77.79 | 10,832,046 | -1.42(-1.79%) |
May 03, 2017 | 78.20 | 79.61 | 78.03 | 79.21 | 7,628,984 | +1.01(+1.29%) |
May 02, 2017 | 78.76 | 79.07 | 78.00 | 78.20 | 6,887,295 | -0.42(-0.53%) |
May 01, 2017 | 78.87 | 79.22 | 78.50 | 78.62 | 6,676,460 | -0.58(-0.73%) |
Apr 28, 2017 | 79.46 | 79.86 | 78.67 | 79.20 | 9,226,820 | +0.91(+1.17%) |
Apr 27, 2017 | 78.65 | 78.66 | 77.69 | 78.28 | 7,789,293 | -0.45(-0.57%) |
Apr 26, 2017 | 78.97 | 79.77 | 78.65 | 78.74 | 9,008,729 | -0.48(-0.61%) |
Apr 25, 2017 | 78.90 | 79.40 | 78.81 | 79.22 | 6,222,957 | +0.59(+0.76%) |
Apr 24, 2017 | 78.52 | 78.98 | 78.21 | 78.62 | 6,113,508 | +0.77(+0.99%) |
Apr 21, 2017 | 77.79 | 78.25 | 77.41 | 77.85 | 7,319,310 | +0.01(+0.01%) |
Apr 20, 2017 | 77.49 | 78.45 | 77.46 | 77.84 | 6,720,271 | +0.48(+0.62%) |
Apr 19, 2017 | 78.59 | 78.78 | 77.07 | 77.36 | 8,983,590 | -1.08(-1.37%) |
Apr 18, 2017 | 78.54 | 79.18 | 78.17 | 78.44 | 5,729,458 | -0.36(-0.46%) |
Apr 17, 2017 | 78.80 | 79.04 | 78.42 | 78.80 | 7,112,095 | +0.05(+0.07%) |
Apr 13, 2017 | 80.64 | 80.71 | 78.62 | 78.75 | 9,289,307 | -2.13(-2.63%) |
Apr 12, 2017 | 81.17 | 81.17 | 80.49 | 80.88 | 6,808,138 | +0.00(+0.00%) |
Apr 11, 2017 | 81.30 | 81.30 | 80.21 | 80.88 | 5,330,481 | -0.34(-0.42%) |
Apr 10, 2017 | 80.99 | 81.79 | 80.88 | 81.22 | 6,483,300 | +0.42(+0.52%) |
Apr 07, 2017 | 81.19 | 81.33 | 80.65 | 80.80 | 6,587,485 | -0.32(-0.39%) |
Apr 06, 2017 | 80.99 | 81.39 | 80.72 | 81.12 | 5,300,874 | +0.48(+0.60%) |
Apr 05, 2017 | 81.39 | 82.14 | 80.58 | 80.64 | 8,620,817 | -0.01(-0.02%) |
Apr 04, 2017 | 80.07 | 80.70 | 79.43 | 80.65 | 6,314,941 | +0.64(+0.80%) |
Apr 03, 2017 | 79.58 | 80.14 | 78.96 | 80.01 | 7,815,490 | +0.32(+0.40%) |
Mar 31, 2017 | 79.94 | 80.26 | 79.46 | 79.69 | 8,297,968 | -0.30(-0.38%) |
Mar 30, 2017 | 80.27 | 80.67 | 79.57 | 80.00 | 9,158,439 | -0.22(-0.27%) |
Mar 29, 2017 | 79.38 | 80.22 | 79.33 | 80.21 | 6,628,219 | +0.67(+0.84%) |
Mar 28, 2017 | 78.88 | 79.97 | 78.77 | 79.54 | 8,530,431 | +0.66(+0.84%) |
Mar 27, 2017 | 79.42 | 79.68 | 78.54 | 78.88 | 8,721,612 | -1.27(-1.58%) |
Mar 24, 2017 | 80.11 | 80.47 | 79.94 | 80.15 | 8,541,704 | +0.09(+0.11%) |
Mar 23, 2017 | 80.38 | 80.80 | 79.98 | 80.06 | 7,344,402 | -0.39(-0.48%) |
Mar 22, 2017 | 79.90 | 80.79 | 79.80 | 80.45 | 10,922,215 | +0.26(+0.32%) |
Mar 21, 2017 | 80.21 | 80.33 | 79.72 | 80.19 | 9,978,113 | +0.28(+0.35%) |
Mar 20, 2017 | 79.62 | 80.05 | 79.43 | 79.91 | 7,142,122 | -0.01(-0.02%) |
Mar 17, 2017 | 80.16 | 80.47 | 79.92 | 79.92 | 19,338,248 | -0.13(-0.17%) |
Mar 16, 2017 | 80.76 | 80.81 | 79.75 | 80.06 | 11,983,559 | -0.76(-0.94%) |
Mar 15, 2017 | 80.22 | 80.89 | 79.82 | 80.81 | 12,761,699 | +1.13(+1.42%) |
Mar 14, 2017 | 80.51 | 80.59 | 79.51 | 79.69 | 13,386,277 | -1.48(-1.82%) |
Mar 13, 2017 | 82.02 | 82.25 | 81.13 | 81.16 | 8,579,608 | -0.94(-1.14%) |
Mar 10, 2017 | 82.68 | 82.69 | 81.23 | 82.10 | 8,838,687 | +0.42(+0.52%) |
Mar 09, 2017 | 81.13 | 81.77 | 80.54 | 81.67 | 9,762,573 | +0.32(+0.39%) |
Mar 08, 2017 | 82.89 | 83.07 | 81.20 | 81.36 | 12,215,136 | -1.63(-1.97%) |
Mar 07, 2017 | 84.27 | 84.53 | 82.90 | 82.99 | 8,972,008 | -1.01(-1.20%) |
Mar 06, 2017 | 84.06 | 84.24 | 83.63 | 84.00 | 6,375,300 | -0.28(-0.33%) |
Mar 03, 2017 | 84.53 | 84.03 | 84.28 | 6,615,181 | +0.14(+0.17%) | |
Mar 02, 2017 | 84.37 | 84.81 | 84.10 | 84.14 | 7,934,055 | -0.39(-0.46%) |