Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 81.33 | 82.01 | 80.52 | 80.73 | 3,476,562 | -0.42(-0.51%) |
May 30, 2017 | 81.26 | 81.59 | 80.72 | 81.15 | 1,889,239 | -0.43(-0.52%) |
May 26, 2017 | 80.12 | 81.80 | 79.89 | 81.57 | 2,036,003 | +1.30(+1.62%) |
May 25, 2017 | 80.52 | 80.72 | 80.09 | 80.27 | 1,820,230 | +0.19(+0.23%) |
May 24, 2017 | 80.29 | 80.48 | 79.72 | 80.08 | 1,623,758 | -0.35(-0.43%) |
May 23, 2017 | 80.82 | 81.00 | 79.97 | 80.43 | 2,715,167 | -0.27(-0.34%) |
May 22, 2017 | 80.23 | 80.98 | 79.96 | 80.70 | 2,597,293 | +0.88(+1.10%) |
May 19, 2017 | 78.75 | 79.90 | 78.47 | 79.82 | 2,321,833 | +1.37(+1.74%) |
May 18, 2017 | 78.73 | 78.74 | 78.27 | 78.45 | 1,953,086 | -0.43(-0.55%) |
May 17, 2017 | 79.77 | 80.13 | 78.70 | 78.89 | 1,701,862 | -0.88(-1.11%) |
May 16, 2017 | 79.75 | 80.22 | 79.68 | 79.77 | 1,141,587 | -0.01(-0.01%) |
May 15, 2017 | 79.29 | 79.94 | 79.29 | 79.78 | 1,132,520 | +0.29(+0.36%) |
May 12, 2017 | 79.25 | 79.70 | 78.89 | 79.49 | 1,541,781 | +0.21(+0.27%) |
May 11, 2017 | 78.51 | 79.29 | 78.44 | 79.28 | 1,316,571 | +0.57(+0.72%) |
May 10, 2017 | 78.58 | 78.75 | 78.22 | 78.71 | 1,100,574 | +0.02(+0.02%) |
May 09, 2017 | 79.44 | 79.61 | 78.51 | 78.69 | 1,502,853 | -0.96(-1.20%) |
May 08, 2017 | 79.23 | 79.71 | 78.95 | 79.65 | 2,814,778 | +0.69(+0.87%) |
May 05, 2017 | 78.28 | 79.05 | 78.15 | 78.96 | 2,338,650 | +1.18(+1.52%) |
May 04, 2017 | 76.94 | 79.16 | 76.65 | 77.78 | 4,224,668 | +0.71(+0.92%) |
May 03, 2017 | 78.03 | 78.90 | 75.70 | 77.07 | 9,683,363 | -3.79(-4.69%) |
May 02, 2017 | 80.74 | 81.15 | 80.12 | 80.86 | 2,314,255 | +0.08(+0.10%) |
May 01, 2017 | 81.35 | 81.79 | 80.75 | 80.78 | 1,092,051 | -0.53(-0.66%) |
Apr 28, 2017 | 81.20 | 81.45 | 80.70 | 81.31 | 1,130,343 | +0.09(+0.11%) |
Apr 27, 2017 | 81.57 | 81.96 | 81.03 | 81.22 | 1,556,135 | -0.04(-0.05%) |
Apr 26, 2017 | 81.77 | 82.06 | 81.23 | 81.26 | 1,146,310 | -0.59(-0.71%) |
Apr 25, 2017 | 81.69 | 82.23 | 81.67 | 81.85 | 1,433,861 | +0.41(+0.50%) |
Apr 24, 2017 | 81.08 | 81.75 | 80.97 | 81.44 | 1,397,509 | +1.00(+1.24%) |
Apr 21, 2017 | 80.54 | 80.73 | 80.20 | 80.44 | 2,131,629 | -0.16(-0.20%) |
Apr 20, 2017 | 80.96 | 81.06 | 80.22 | 80.60 | 1,895,465 | -0.94(-1.15%) |
Apr 19, 2017 | 81.68 | 81.93 | 81.20 | 81.54 | 1,738,160 | -0.14(-0.17%) |
Apr 18, 2017 | 80.54 | 81.91 | 80.32 | 81.68 | 1,387,002 | +1.01(+1.25%) |
Apr 17, 2017 | 80.37 | 80.71 | 80.11 | 80.67 | 797,255 | +0.48(+0.60%) |
Apr 13, 2017 | 80.98 | 81.07 | 80.18 | 80.18 | 1,009,389 | -0.85(-1.05%) |
Apr 12, 2017 | 81.01 | 81.17 | 80.70 | 81.03 | 984,912 | -0.02(-0.02%) |
Apr 11, 2017 | 81.21 | 81.21 | 80.31 | 81.05 | 1,288,071 | -0.26(-0.32%) |
Apr 10, 2017 | 80.78 | 81.49 | 80.61 | 81.31 | 975,719 | +0.44(+0.55%) |
Apr 07, 2017 | 81.29 | 81.60 | 80.71 | 80.87 | 1,174,185 | -0.53(-0.66%) |
Apr 06, 2017 | 81.08 | 82.25 | 81.07 | 81.41 | 1,709,449 | +0.46(+0.57%) |
Apr 05, 2017 | 80.95 | 81.61 | 80.65 | 80.95 | 1,705,860 | -0.11(-0.14%) |
Apr 04, 2017 | 80.79 | 81.19 | 80.22 | 81.06 | 1,814,321 | +0.11(+0.14%) |
Apr 03, 2017 | 81.39 | 81.63 | 80.71 | 80.95 | 1,566,390 | -0.21(-0.26%) |
Mar 31, 2017 | 80.85 | 81.56 | 80.73 | 81.16 | 1,714,277 | +0.12(+0.15%) |
Mar 30, 2017 | 81.58 | 81.88 | 80.98 | 81.04 | 1,542,084 | -0.92(-1.13%) |
Mar 29, 2017 | 81.55 | 82.03 | 81.19 | 81.96 | 1,315,779 | +0.31(+0.37%) |
Mar 28, 2017 | 81.62 | 81.89 | 80.97 | 81.66 | 1,642,207 | -0.14(-0.17%) |
Mar 27, 2017 | 81.91 | 82.24 | 81.52 | 81.80 | 1,217,166 | -0.47(-0.58%) |
Mar 24, 2017 | 82.50 | 82.87 | 82.03 | 82.27 | 691,859 | -0.19(-0.24%) |
Mar 23, 2017 | 82.33 | 83.03 | 82.30 | 82.47 | 1,029,338 | -0.22(-0.27%) |
Mar 22, 2017 | 83.31 | 83.48 | 82.56 | 82.69 | 1,046,078 | -0.44(-0.53%) |
Mar 21, 2017 | 83.74 | 84.50 | 83.10 | 83.13 | 2,147,086 | -0.52(-0.62%) |
Mar 20, 2017 | 83.61 | 83.84 | 83.08 | 83.64 | 1,537,381 | +0.22(+0.26%) |
Mar 17, 2017 | 83.74 | 84.26 | 82.27 | 83.42 | 1,901,405 | +0.13(+0.15%) |
Mar 16, 2017 | 83.08 | 83.52 | 82.79 | 83.30 | 1,156,091 | +0.28(+0.34%) |
Mar 15, 2017 | 82.37 | 83.38 | 82.25 | 83.02 | 1,157,446 | +0.67(+0.81%) |
Mar 14, 2017 | 82.72 | 83.20 | 82.25 | 82.35 | 867,748 | -0.32(-0.39%) |
Mar 13, 2017 | 82.10 | 82.72 | 81.96 | 82.67 | 1,762,156 | +0.33(+0.40%) |
Mar 10, 2017 | 82.57 | 82.57 | 81.80 | 82.34 | 1,007,534 | +0.26(+0.32%) |
Mar 09, 2017 | 81.94 | 82.36 | 81.59 | 82.08 | 1,531,755 | +0.02(+0.02%) |
Mar 08, 2017 | 82.05 | 82.41 | 81.62 | 82.06 | 2,302,869 | -0.19(-0.23%) |
Mar 07, 2017 | 83.30 | 83.42 | 82.07 | 82.24 | 1,823,224 | -1.05(-1.26%) |
Mar 06, 2017 | 84.37 | 84.50 | 83.23 | 83.30 | 1,164,204 | -1.37(-1.62%) |
Mar 03, 2017 | 83.40 | 84.68 | 83.32 | 84.67 | 2,254,927 | +1.15(+1.38%) |
Mar 02, 2017 | 83.92 | 84.41 | 83.45 | 83.52 | 1,687,253 | -0.99(-1.17%) |