Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 78.27 | 78.38 | 76.43 | 77.70 | 3,429,315 | -0.47(-0.60%) |
May 30, 2017 | 78.08 | 78.99 | 77.82 | 78.17 | 1,980,261 | -0.11(-0.14%) |
May 26, 2017 | 79.15 | 80.46 | 77.71 | 78.28 | 2,182,268 | -0.52(-0.66%) |
May 25, 2017 | 76.02 | 81.00 | 76.00 | 78.80 | 6,420,361 | +0.72(+0.92%) |
May 24, 2017 | 78.86 | 79.14 | 76.72 | 78.08 | 5,005,909 | -0.77(-0.98%) |
May 23, 2017 | 80.85 | 80.91 | 78.59 | 78.85 | 3,588,356 | -2.07(-2.56%) |
May 22, 2017 | 79.62 | 81.10 | 79.35 | 80.92 | 2,126,697 | +1.24(+1.56%) |
May 19, 2017 | 78.97 | 80.00 | 78.32 | 79.68 | 2,163,076 | +0.68(+0.86%) |
May 18, 2017 | 78.34 | 79.45 | 77.83 | 79.00 | 1,856,336 | +0.92(+1.18%) |
May 17, 2017 | 79.16 | 79.60 | 77.66 | 78.08 | 2,763,820 | -1.02(-1.29%) |
May 16, 2017 | 80.78 | 81.13 | 78.88 | 79.10 | 2,625,728 | -1.84(-2.27%) |
May 15, 2017 | 81.50 | 82.05 | 80.78 | 80.94 | 1,595,703 | -0.35(-0.43%) |
May 12, 2017 | 81.31 | 81.35 | 80.33 | 81.29 | 1,633,673 | -0.20(-0.25%) |
May 11, 2017 | 82.35 | 83.04 | 81.15 | 81.49 | 1,396,043 | -1.53(-1.84%) |
May 10, 2017 | 82.53 | 83.33 | 82.33 | 83.02 | 1,217,158 | +0.24(+0.29%) |
May 09, 2017 | 82.46 | 83.48 | 82.33 | 82.78 | 1,870,947 | +0.49(+0.60%) |
May 08, 2017 | 82.13 | 82.37 | 81.69 | 82.29 | 1,279,141 | +0.29(+0.35%) |
May 05, 2017 | 82.38 | 82.68 | 81.65 | 82.00 | 1,543,458 | +0.04(+0.05%) |
May 04, 2017 | 82.10 | 82.56 | 81.70 | 81.96 | 2,386,539 | +0.04(+0.05%) |
May 03, 2017 | 81.73 | 82.39 | 81.41 | 81.92 | 2,472,893 | +0.22(+0.27%) |
May 02, 2017 | 80.75 | 82.10 | 80.50 | 81.70 | 3,348,388 | +0.95(+1.18%) |
May 01, 2017 | 83.07 | 83.21 | 80.66 | 80.75 | 3,632,078 | -2.02(-2.44%) |
Apr 28, 2017 | 82.98 | 83.21 | 82.23 | 82.77 | 2,393,323 | -0.36(-0.43%) |
Apr 27, 2017 | 81.73 | 83.14 | 81.49 | 83.13 | 3,065,563 | +1.40(+1.71%) |
Apr 26, 2017 | 81.00 | 82.42 | 80.69 | 81.73 | 2,962,589 | +1.04(+1.29%) |
Apr 25, 2017 | 80.28 | 80.82 | 79.37 | 80.69 | 1,942,648 | +0.90(+1.13%) |
Apr 24, 2017 | 80.02 | 80.50 | 79.45 | 79.79 | 2,245,067 | +0.98(+1.24%) |
Apr 21, 2017 | 79.73 | 79.79 | 78.68 | 78.81 | 2,285,036 | -0.76(-0.96%) |
Apr 20, 2017 | 78.45 | 80.50 | 78.45 | 79.57 | 4,098,646 | +1.55(+1.99%) |
Apr 19, 2017 | 77.81 | 78.90 | 77.49 | 78.02 | 2,262,769 | +0.59(+0.76%) |
Apr 18, 2017 | 76.73 | 77.81 | 76.53 | 77.43 | 2,173,059 | +0.60(+0.78%) |
Apr 17, 2017 | 76.67 | 76.94 | 76.17 | 76.83 | 1,806,281 | +0.37(+0.48%) |
Apr 13, 2017 | 77.19 | 77.60 | 76.45 | 76.46 | 1,851,776 | -0.68(-0.88%) |
Apr 12, 2017 | 76.80 | 77.52 | 76.54 | 77.14 | 1,939,309 | +0.06(+0.08%) |
Apr 11, 2017 | 77.68 | 77.75 | 76.41 | 77.08 | 2,283,364 | -0.66(-0.85%) |
Apr 10, 2017 | 77.67 | 78.65 | 77.42 | 77.74 | 1,551,626 | +0.13(+0.17%) |
Apr 07, 2017 | 78.05 | 78.21 | 77.43 | 77.61 | 2,066,277 | -0.44(-0.56%) |
Apr 06, 2017 | 77.06 | 79.07 | 77.06 | 78.05 | 3,254,375 | +1.00(+1.30%) |
Apr 05, 2017 | 77.68 | 78.63 | 76.98 | 77.05 | 2,228,495 | -0.62(-0.80%) |
Apr 04, 2017 | 77.76 | 77.96 | 76.90 | 77.67 | 2,185,770 | -0.05(-0.06%) |
Apr 03, 2017 | 78.46 | 78.89 | 77.22 | 77.72 | 2,415,272 | -0.74(-0.94%) |
Mar 31, 2017 | 79.28 | 79.88 | 78.44 | 78.46 | 2,628,316 | -0.98(-1.23%) |
Mar 30, 2017 | 78.21 | 79.51 | 78.03 | 79.44 | 2,890,126 | +0.93(+1.18%) |
Mar 29, 2017 | 76.32 | 78.87 | 76.22 | 78.51 | 4,465,098 | +1.96(+2.56%) |
Mar 28, 2017 | 75.83 | 76.78 | 75.81 | 76.55 | 2,561,143 | +0.42(+0.55%) |
Mar 27, 2017 | 74.89 | 76.57 | 74.56 | 76.13 | 3,059,301 | +1.21(+1.62%) |
Mar 24, 2017 | 74.51 | 75.44 | 73.95 | 74.92 | 1,892,177 | +0.54(+0.73%) |
Mar 23, 2017 | 74.64 | 75.20 | 74.06 | 74.38 | 2,049,188 | +0.40(+0.54%) |
Mar 22, 2017 | 73.58 | 74.17 | 73.00 | 73.98 | 1,920,409 | +0.54(+0.74%) |
Mar 21, 2017 | 74.72 | 74.90 | 72.91 | 73.44 | 3,119,055 | -0.86(-1.16%) |
Mar 20, 2017 | 75.79 | 75.84 | 74.01 | 74.30 | 3,554,273 | -1.40(-1.85%) |
Mar 17, 2017 | 76.48 | 76.48 | 74.91 | 75.70 | 3,151,694 | +0.17(+0.23%) |
Mar 16, 2017 | 74.00 | 76.13 | 73.68 | 75.53 | 3,594,120 | +0.97(+1.30%) |
Mar 15, 2017 | 74.11 | 74.72 | 73.45 | 74.56 | 2,576,278 | +0.37(+0.50%) |
Mar 14, 2017 | 74.68 | 75.14 | 73.82 | 74.19 | 2,069,318 | -0.39(-0.52%) |
Mar 13, 2017 | 75.10 | 75.12 | 73.81 | 74.58 | 3,005,308 | -0.48(-0.64%) |
Mar 10, 2017 | 75.83 | 76.19 | 75.00 | 75.06 | 2,570,627 | -0.47(-0.62%) |
Mar 09, 2017 | 75.61 | 75.94 | 75.10 | 75.53 | 2,000,604 | -0.07(-0.09%) |
Mar 08, 2017 | 75.34 | 76.00 | 75.01 | 75.60 | 2,508,679 | +0.38(+0.51%) |
Mar 07, 2017 | 75.73 | 76.43 | 75.04 | 75.22 | 2,699,175 | -0.71(-0.94%) |
Mar 06, 2017 | 77.00 | 77.15 | 75.64 | 75.93 | 2,299,944 | -1.20(-1.56%) |
Mar 03, 2017 | 77.47 | 78.00 | 76.53 | 77.13 | 2,899,791 | -0.61(-0.78%) |
Mar 02, 2017 | 76.91 | 79.67 | 76.66 | 77.74 | 5,808,745 | +0.90(+1.17%) |