Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 79.04 | 79.19 | 77.97 | 79.13 | 1,850,376 | +0.37(+0.47%) |
May 30, 2017 | 78.79 | 79.03 | 78.29 | 78.76 | 1,899,970 | -0.33(-0.41%) |
May 26, 2017 | 79.42 | 79.61 | 78.85 | 79.08 | 1,073,259 | -0.63(-0.79%) |
May 25, 2017 | 79.12 | 79.95 | 78.90 | 79.72 | 1,006,739 | +0.81(+1.03%) |
May 24, 2017 | 79.03 | 79.03 | 78.19 | 78.90 | 912,587 | +0.23(+0.29%) |
May 23, 2017 | 79.69 | 80.02 | 78.56 | 78.67 | 1,034,072 | -0.85(-1.07%) |
May 22, 2017 | 79.23 | 79.91 | 79.15 | 79.52 | 1,551,447 | +0.15(+0.19%) |
May 19, 2017 | 79.36 | 80.12 | 79.09 | 79.37 | 1,481,626 | +0.19(+0.24%) |
May 18, 2017 | 79.11 | 79.61 | 78.42 | 79.18 | 1,232,948 | -0.14(-0.18%) |
May 17, 2017 | 80.50 | 80.89 | 79.28 | 79.32 | 2,288,422 | -2.00(-2.46%) |
May 16, 2017 | 83.08 | 83.20 | 80.34 | 81.33 | 3,611,898 | -1.44(-1.74%) |
May 15, 2017 | 82.65 | 83.16 | 82.58 | 82.76 | 1,239,074 | +0.39(+0.48%) |
May 12, 2017 | 83.48 | 83.48 | 82.35 | 82.37 | 1,587,959 | -1.14(-1.37%) |
May 11, 2017 | 82.82 | 83.57 | 82.65 | 83.51 | 1,289,903 | +0.12(+0.14%) |
May 10, 2017 | 83.27 | 83.67 | 82.93 | 83.40 | 914,811 | +0.16(+0.20%) |
May 09, 2017 | 83.39 | 83.58 | 82.93 | 83.23 | 2,339,602 | -0.35(-0.42%) |
May 08, 2017 | 83.59 | 83.87 | 82.77 | 83.59 | 1,088,734 | -0.28(-0.33%) |
May 05, 2017 | 83.04 | 83.89 | 82.76 | 83.87 | 1,705,332 | +0.89(+1.07%) |
May 04, 2017 | 83.39 | 83.55 | 82.38 | 82.97 | 3,456,186 | -0.48(-0.57%) |
May 03, 2017 | 83.90 | 84.32 | 82.52 | 83.45 | 4,178,729 | +5.52(+7.09%) |
May 02, 2017 | 78.64 | 78.64 | 77.68 | 77.93 | 1,620,113 | -0.44(-0.56%) |
May 01, 2017 | 77.88 | 78.52 | 77.66 | 78.37 | 1,407,671 | +0.78(+1.00%) |
Apr 28, 2017 | 78.11 | 78.27 | 76.79 | 77.60 | 2,637,369 | -0.48(-0.61%) |
Apr 27, 2017 | 81.11 | 81.32 | 77.20 | 78.08 | 3,865,608 | -2.57(-3.19%) |
Apr 26, 2017 | 81.15 | 81.16 | 80.05 | 80.65 | 1,649,255 | +0.07(+0.08%) |
Apr 25, 2017 | 81.23 | 81.23 | 80.34 | 80.58 | 1,526,914 | -0.31(-0.38%) |
Apr 24, 2017 | 80.94 | 81.01 | 79.87 | 80.88 | 1,683,838 | +1.23(+1.54%) |
Apr 21, 2017 | 80.19 | 80.31 | 79.44 | 79.66 | 1,353,018 | -0.56(-0.69%) |
Apr 20, 2017 | 80.23 | 80.46 | 79.75 | 80.21 | 1,822,756 | +0.42(+0.53%) |
Apr 19, 2017 | 80.08 | 80.64 | 79.65 | 79.79 | 1,831,844 | +0.11(+0.13%) |
Apr 18, 2017 | 79.91 | 80.18 | 79.14 | 79.69 | 928,630 | -0.31(-0.38%) |
Apr 17, 2017 | 79.93 | 80.27 | 79.57 | 79.99 | 1,238,342 | +0.46(+0.58%) |
Apr 13, 2017 | 79.63 | 80.22 | 79.35 | 79.53 | 779,336 | -0.04(-0.05%) |
Apr 12, 2017 | 80.24 | 80.42 | 79.38 | 79.57 | 609,842 | -0.65(-0.81%) |
Apr 11, 2017 | 79.80 | 80.37 | 79.34 | 80.22 | 1,386,694 | +0.23(+0.29%) |
Apr 10, 2017 | 79.76 | 80.22 | 79.51 | 79.99 | 741,683 | +0.28(+0.35%) |
Apr 07, 2017 | 79.57 | 80.12 | 79.32 | 79.72 | 2,108,288 | +0.09(+0.11%) |
Apr 06, 2017 | 79.67 | 79.90 | 79.10 | 79.63 | 1,907,337 | +0.10(+0.12%) |
Apr 05, 2017 | 80.24 | 80.79 | 79.28 | 79.53 | 1,122,822 | -0.33(-0.41%) |
Apr 04, 2017 | 79.97 | 80.51 | 79.26 | 79.86 | 1,006,210 | -0.13(-0.17%) |
Apr 03, 2017 | 80.09 | 80.61 | 79.37 | 79.99 | 1,983,770 | +0.05(+0.06%) |
Mar 31, 2017 | 80.10 | 80.64 | 79.93 | 79.95 | 1,451,406 | -0.69(-0.86%) |
Mar 30, 2017 | 80.01 | 80.77 | 80.01 | 80.64 | 1,120,368 | +0.50(+0.62%) |
Mar 29, 2017 | 80.10 | 80.37 | 78.93 | 80.14 | 1,144,656 | -0.38(-0.48%) |
Mar 28, 2017 | 80.50 | 80.72 | 79.79 | 80.52 | 1,974,624 | +0.40(+0.50%) |
Mar 27, 2017 | 79.28 | 80.87 | 78.50 | 80.12 | 1,966,764 | +0.41(+0.52%) |
Mar 24, 2017 | 80.21 | 81.25 | 79.51 | 79.71 | 1,538,517 | -0.24(-0.30%) |
Mar 23, 2017 | 78.68 | 80.66 | 78.35 | 79.95 | 4,011,888 | +1.14(+1.45%) |
Mar 22, 2017 | 78.43 | 79.26 | 77.97 | 78.80 | 1,153,846 | +0.66(+0.85%) |
Mar 21, 2017 | 79.32 | 79.41 | 78.10 | 78.14 | 2,269,594 | -0.94(-1.19%) |
Mar 20, 2017 | 79.39 | 79.53 | 78.56 | 79.08 | 1,300,505 | -0.22(-0.28%) |
Mar 17, 2017 | 79.60 | 79.64 | 78.71 | 79.30 | 2,516,062 | +0.14(+0.18%) |
Mar 16, 2017 | 79.35 | 79.56 | 78.53 | 79.16 | 1,613,448 | +0.06(+0.07%) |
Mar 15, 2017 | 78.28 | 79.78 | 78.09 | 79.10 | 3,349,838 | +0.47(+0.60%) |
Mar 14, 2017 | 81.02 | 81.27 | 77.69 | 78.63 | 5,661,772 | -2.79(-3.43%) |
Mar 13, 2017 | 76.29 | 84.36 | 75.78 | 81.42 | 5,693,756 | +5.18(+6.79%) |
Mar 10, 2017 | 76.08 | 76.49 | 75.79 | 76.24 | 1,448,660 | +0.48(+0.63%) |
Mar 09, 2017 | 76.61 | 76.76 | 75.25 | 75.77 | 1,740,702 | -0.85(-1.11%) |
Mar 08, 2017 | 76.62 | 77.25 | 76.14 | 76.62 | 1,219,397 | +0.02(+0.02%) |
Mar 07, 2017 | 76.43 | 77.07 | 76.11 | 76.60 | 1,594,202 | +0.23(+0.30%) |
Mar 06, 2017 | 76.60 | 76.70 | 75.84 | 76.37 | 2,283,497 | -0.28(-0.36%) |
Mar 03, 2017 | 76.23 | 76.80 | 75.62 | 76.65 | 1,352,090 | +0.59(+0.78%) |
Mar 02, 2017 | 77.08 | 77.08 | 75.92 | 76.05 | 2,108,962 | -1.38(-1.78%) |