Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 78.55 | 78.55 | 77.27 | 78.07 | 66,229 | -0.18(-0.22%) |
May 30, 2017 | 78.91 | 78.94 | 78.18 | 78.25 | 22,621 | -0.69(-0.88%) |
May 26, 2017 | 78.89 | 79.18 | 78.50 | 78.94 | 23,762 | +0.04(+0.05%) |
May 25, 2017 | 79.25 | 79.50 | 78.62 | 78.90 | 22,394 | +0.01(+0.01%) |
May 24, 2017 | 79.27 | 79.69 | 78.65 | 78.90 | 84,190 | -0.13(-0.16%) |
May 23, 2017 | 78.95 | 79.24 | 78.52 | 79.02 | 17,713 | +0.27(+0.34%) |
May 22, 2017 | 78.61 | 78.95 | 78.28 | 78.76 | 34,589 | +0.49(+0.63%) |
May 19, 2017 | 78.47 | 78.71 | 78.19 | 78.27 | 13,968 | +0.15(+0.19%) |
May 18, 2017 | 77.76 | 78.42 | 77.75 | 78.12 | 20,523 | +0.31(+0.40%) |
May 17, 2017 | 78.84 | 79.26 | 77.79 | 77.80 | 24,578 | -2.24(-2.80%) |
May 16, 2017 | 80.22 | 80.22 | 79.41 | 80.04 | 11,723 | +0.09(+0.12%) |
May 15, 2017 | 79.85 | 80.35 | 79.85 | 79.95 | 19,001 | +0.51(+0.64%) |
May 12, 2017 | 79.64 | 79.87 | 79.39 | 79.44 | 29,587 | -0.51(-0.64%) |
May 11, 2017 | 80.13 | 80.19 | 79.37 | 79.95 | 24,759 | -0.49(-0.61%) |
May 10, 2017 | 80.09 | 80.49 | 79.89 | 80.44 | 38,632 | +0.12(+0.15%) |
May 09, 2017 | 80.09 | 80.32 | 79.88 | 80.32 | 17,104 | +0.43(+0.53%) |
May 08, 2017 | 79.76 | 80.18 | 79.52 | 79.89 | 32,962 | +0.09(+0.12%) |
May 05, 2017 | 79.90 | 79.90 | 79.07 | 79.80 | 18,278 | +0.35(+0.44%) |
May 04, 2017 | 79.88 | 79.88 | 79.02 | 79.45 | 24,873 | -0.38(-0.48%) |
May 03, 2017 | 79.91 | 79.91 | 79.44 | 79.83 | 34,752 | -0.35(-0.44%) |
May 02, 2017 | 80.75 | 80.94 | 79.92 | 80.18 | 41,663 | -0.63(-0.78%) |
May 01, 2017 | 80.35 | 81.06 | 80.21 | 80.81 | 180,571 | +0.74(+0.92%) |
Apr 28, 2017 | 81.16 | 81.16 | 79.99 | 80.07 | 29,495 | -1.09(-1.34%) |
Apr 27, 2017 | 81.64 | 81.72 | 80.96 | 81.16 | 22,273 | -0.23(-0.28%) |
Apr 26, 2017 | 80.61 | 81.88 | 80.61 | 81.39 | 46,243 | +0.83(+1.03%) |
Apr 25, 2017 | 80.42 | 81.00 | 80.25 | 80.56 | 31,419 | +0.83(+1.04%) |
Apr 24, 2017 | 79.58 | 79.86 | 79.41 | 79.73 | 38,303 | +1.03(+1.30%) |
Apr 21, 2017 | 78.76 | 78.85 | 78.16 | 78.70 | 19,218 | -0.19(-0.23%) |
Apr 20, 2017 | 78.37 | 78.94 | 78.29 | 78.89 | 20,520 | +0.98(+1.26%) |
Apr 19, 2017 | 77.96 | 78.43 | 77.79 | 77.91 | 29,645 | +0.23(+0.30%) |
Apr 18, 2017 | 77.19 | 77.70 | 76.96 | 77.67 | 30,424 | +0.15(+0.19%) |
Apr 17, 2017 | 77.09 | 77.60 | 76.80 | 77.53 | 55,945 | +0.64(+0.83%) |
Apr 13, 2017 | 77.40 | 77.67 | 76.72 | 76.89 | 22,311 | -0.59(-0.76%) |
Apr 12, 2017 | 78.46 | 78.46 | 77.45 | 77.48 | 31,230 | -1.08(-1.38%) |
Apr 11, 2017 | 77.66 | 78.66 | 77.66 | 78.56 | 20,357 | +0.72(+0.93%) |
Apr 10, 2017 | 77.96 | 78.68 | 77.71 | 77.84 | 35,088 | +0.08(+0.11%) |
Apr 07, 2017 | 77.48 | 78.01 | 77.47 | 77.76 | 19,095 | +0.05(+0.06%) |
Apr 06, 2017 | 76.97 | 77.75 | 76.81 | 77.71 | 34,628 | +0.84(+1.10%) |
Apr 05, 2017 | 78.53 | 78.82 | 76.84 | 76.87 | 45,421 | -1.03(-1.32%) |
Apr 04, 2017 | 78.19 | 78.53 | 77.71 | 77.90 | 63,994 | -0.34(-0.44%) |
Apr 03, 2017 | 79.40 | 79.45 | 78.14 | 78.24 | 202,968 | -1.00(-1.26%) |
Mar 31, 2017 | 78.96 | 79.43 | 78.67 | 79.24 | 46,036 | +0.34(+0.43%) |
Mar 30, 2017 | 78.39 | 78.99 | 78.37 | 78.90 | 19,971 | +0.63(+0.80%) |
Mar 29, 2017 | 77.96 | 78.56 | 77.80 | 78.27 | 30,770 | +0.38(+0.49%) |
Mar 28, 2017 | 77.23 | 77.99 | 77.19 | 77.89 | 52,110 | +0.56(+0.73%) |
Mar 27, 2017 | 76.11 | 77.44 | 76.02 | 77.32 | 43,754 | +0.40(+0.52%) |
Mar 24, 2017 | 77.10 | 77.36 | 76.53 | 76.92 | 43,046 | +0.13(+0.17%) |
Mar 23, 2017 | 75.89 | 77.12 | 75.89 | 76.79 | 31,535 | +0.91(+1.20%) |
Mar 22, 2017 | 75.99 | 76.38 | 75.36 | 75.88 | 35,896 | -0.42(-0.56%) |
Mar 21, 2017 | 79.02 | 79.02 | 76.23 | 76.30 | 37,699 | -2.30(-2.93%) |
Mar 20, 2017 | 78.92 | 78.98 | 78.45 | 78.61 | 95,182 | -0.37(-0.47%) |
Mar 17, 2017 | 78.51 | 79.08 | 78.21 | 78.98 | 20,305 | +0.51(+0.65%) |
Mar 16, 2017 | 78.37 | 78.53 | 78.19 | 78.47 | 27,707 | +0.28(+0.35%) |
Mar 15, 2017 | 77.34 | 78.30 | 77.12 | 78.20 | 23,591 | +1.14(+1.49%) |
Mar 14, 2017 | 77.24 | 77.60 | 76.33 | 77.05 | 46,367 | -0.53(-0.68%) |
Mar 13, 2017 | 77.21 | 77.78 | 77.21 | 77.58 | 41,719 | +0.30(+0.39%) |
Mar 10, 2017 | 77.42 | 77.48 | 76.69 | 77.27 | 51,857 | +0.41(+0.53%) |
Mar 09, 2017 | 77.26 | 77.56 | 76.86 | 76.87 | 112,414 | -0.39(-0.50%) |
Mar 08, 2017 | 78.00 | 78.26 | 77.25 | 77.25 | 33,329 | -0.66(-0.84%) |
Mar 07, 2017 | 78.29 | 78.36 | 77.84 | 77.91 | 54,778 | -0.45(-0.58%) |
Mar 06, 2017 | 78.80 | 78.80 | 78.09 | 78.36 | 98,845 | -0.66(-0.83%) |
Mar 03, 2017 | 79.23 | 79.52 | 78.75 | 79.02 | 54,876 | -0.19(-0.24%) |
Mar 02, 2017 | 80.10 | 80.10 | 79.16 | 79.21 | 89,835 | -0.90(-1.13%) |