Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 82.51 | 83.25 | 82.16 | 83.15 | 841,879 | +0.81(+0.98%) |
May 30, 2017 | 82.25 | 82.66 | 81.92 | 82.34 | 637,502 | +0.02(+0.03%) |
May 26, 2017 | 82.46 | 82.77 | 81.93 | 82.32 | 807,046 | +0.03(+0.04%) |
May 25, 2017 | 82.45 | 82.80 | 82.14 | 82.29 | 1,208,140 | +0.17(+0.20%) |
May 24, 2017 | 80.36 | 82.24 | 80.20 | 82.12 | 1,482,911 | +2.35(+2.95%) |
May 23, 2017 | 80.29 | 80.36 | 79.39 | 79.77 | 770,132 | -0.22(-0.28%) |
May 22, 2017 | 79.53 | 80.63 | 79.39 | 79.99 | 990,915 | +0.17(+0.21%) |
May 19, 2017 | 78.65 | 80.24 | 77.62 | 79.82 | 948,105 | +1.20(+1.53%) |
May 18, 2017 | 78.48 | 78.86 | 77.90 | 78.62 | 846,914 | +0.05(+0.06%) |
May 17, 2017 | 79.43 | 79.84 | 78.52 | 78.57 | 902,562 | -1.22(-1.53%) |
May 16, 2017 | 79.88 | 79.95 | 79.47 | 79.80 | 823,816 | -0.21(-0.27%) |
May 15, 2017 | 79.96 | 80.43 | 79.69 | 80.01 | 636,430 | -0.06(-0.08%) |
May 12, 2017 | 79.83 | 80.22 | 79.66 | 80.07 | 598,358 | -0.01(-0.01%) |
May 11, 2017 | 79.99 | 80.19 | 79.35 | 80.08 | 745,259 | -0.35(-0.43%) |
May 10, 2017 | 79.88 | 80.46 | 79.56 | 80.43 | 1,380,889 | +0.50(+0.62%) |
May 09, 2017 | 78.68 | 79.94 | 78.54 | 79.93 | 1,385,179 | +1.14(+1.44%) |
May 08, 2017 | 79.35 | 79.60 | 78.71 | 78.79 | 544,955 | -0.36(-0.45%) |
May 05, 2017 | 78.68 | 79.17 | 78.30 | 79.15 | 618,473 | +0.66(+0.84%) |
May 04, 2017 | 78.44 | 78.76 | 78.13 | 78.49 | 996,096 | +0.23(+0.29%) |
May 03, 2017 | 78.71 | 78.93 | 77.94 | 78.26 | 1,046,278 | -0.47(-0.59%) |
May 02, 2017 | 78.52 | 79.01 | 78.19 | 78.73 | 1,237,271 | +0.70(+0.90%) |
May 01, 2017 | 78.58 | 78.58 | 77.42 | 78.03 | 1,667,309 | -0.26(-0.33%) |
Apr 28, 2017 | 79.23 | 79.28 | 77.81 | 78.29 | 1,867,780 | -1.11(-1.40%) |
Apr 27, 2017 | 79.63 | 79.81 | 78.78 | 79.40 | 1,626,433 | +0.04(+0.05%) |
Apr 26, 2017 | 79.62 | 80.11 | 79.25 | 79.36 | 1,438,205 | -0.42(-0.52%) |
Apr 25, 2017 | 79.46 | 80.74 | 79.28 | 79.78 | 2,181,580 | -0.10(-0.13%) |
Apr 24, 2017 | 80.34 | 81.80 | 78.29 | 79.88 | 7,275,982 | +4.45(+5.90%) |
Apr 21, 2017 | 74.49 | 75.81 | 74.45 | 75.43 | 2,543,416 | +0.02(+0.02%) |
Apr 20, 2017 | 75.42 | 75.84 | 75.02 | 75.41 | 1,295,868 | +0.39(+0.52%) |
Apr 19, 2017 | 75.53 | 75.80 | 74.60 | 75.02 | 1,251,022 | -0.14(-0.19%) |
Apr 18, 2017 | 75.22 | 75.55 | 74.94 | 75.16 | 857,688 | -0.11(-0.15%) |
Apr 17, 2017 | 75.20 | 75.55 | 74.67 | 75.27 | 903,226 | +0.26(+0.35%) |
Apr 13, 2017 | 75.49 | 75.82 | 74.98 | 75.01 | 1,166,243 | -0.75(-1.00%) |
Apr 12, 2017 | 75.57 | 76.18 | 75.12 | 75.77 | 1,204,822 | +0.13(+0.18%) |
Apr 11, 2017 | 74.96 | 75.66 | 74.52 | 75.63 | 1,080,904 | +0.40(+0.53%) |
Apr 10, 2017 | 75.30 | 75.51 | 74.43 | 75.23 | 1,025,174 | +0.02(+0.03%) |
Apr 07, 2017 | 75.95 | 76.01 | 75.04 | 75.21 | 1,236,341 | -0.53(-0.71%) |
Apr 06, 2017 | 75.79 | 76.09 | 75.44 | 75.74 | 2,034,798 | -0.10(-0.13%) |
Apr 05, 2017 | 76.98 | 77.14 | 75.66 | 75.84 | 2,575,542 | -1.01(-1.32%) |
Apr 04, 2017 | 77.94 | 78.40 | 76.67 | 76.86 | 1,101,815 | -1.37(-1.75%) |
Apr 03, 2017 | 78.47 | 78.82 | 77.94 | 78.22 | 1,684,669 | -0.18(-0.23%) |
Mar 31, 2017 | 78.23 | 78.97 | 78.11 | 78.40 | 1,069,989 | +0.19(+0.24%) |
Mar 30, 2017 | 78.04 | 78.32 | 77.84 | 78.22 | 846,715 | -0.06(-0.07%) |
Mar 29, 2017 | 77.80 | 78.30 | 77.63 | 78.27 | 1,043,349 | +0.20(+0.25%) |
Mar 28, 2017 | 77.81 | 78.54 | 77.19 | 78.07 | 1,177,967 | +0.27(+0.35%) |
Mar 27, 2017 | 77.98 | 78.31 | 77.56 | 77.80 | 1,491,462 | -0.72(-0.92%) |
Mar 24, 2017 | 78.55 | 78.91 | 78.33 | 78.52 | 1,129,819 | +0.03(+0.04%) |
Mar 23, 2017 | 77.88 | 78.73 | 77.76 | 78.49 | 1,270,901 | +0.90(+1.16%) |
Mar 22, 2017 | 77.49 | 77.89 | 77.00 | 77.59 | 1,900,546 | +0.02(+0.02%) |
Mar 21, 2017 | 79.11 | 79.33 | 77.54 | 77.57 | 1,042,188 | -1.41(-1.78%) |
Mar 20, 2017 | 78.72 | 79.39 | 78.18 | 78.98 | 1,725,546 | +0.24(+0.30%) |
Mar 17, 2017 | 77.75 | 78.98 | 77.52 | 78.74 | 1,707,612 | +0.79(+1.02%) |
Mar 16, 2017 | 78.28 | 78.66 | 77.77 | 77.95 | 1,214,211 | -0.21(-0.27%) |
Mar 15, 2017 | 77.23 | 78.41 | 76.92 | 78.16 | 1,613,220 | +1.04(+1.35%) |
Mar 14, 2017 | 76.88 | 77.55 | 76.57 | 77.12 | 1,201,181 | +0.38(+0.50%) |
Mar 13, 2017 | 76.51 | 76.90 | 76.40 | 76.73 | 1,163,084 | +0.17(+0.23%) |
Mar 10, 2017 | 76.88 | 76.88 | 76.37 | 76.56 | 1,209,240 | +0.09(+0.12%) |
Mar 09, 2017 | 76.72 | 76.87 | 76.19 | 76.46 | 1,274,593 | -0.02(-0.03%) |
Mar 08, 2017 | 76.37 | 76.76 | 76.13 | 76.49 | 1,064,301 | +0.14(+0.19%) |
Mar 07, 2017 | 76.02 | 76.79 | 76.02 | 76.35 | 1,301,475 | +0.13(+0.16%) |
Mar 06, 2017 | 76.59 | 76.83 | 76.20 | 76.22 | 1,104,160 | -0.56(-0.73%) |
Mar 03, 2017 | 76.57 | 76.90 | 76.22 | 76.78 | 1,308,715 | +0.17(+0.23%) |
Mar 02, 2017 | 76.88 | 77.45 | 76.41 | 76.61 | 1,344,352 | -0.31(-0.41%) |