Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 83.57 | 83.66 | 82.67 | 83.16 | 950,148 | -0.13(-0.16%) |
May 30, 2017 | 83.04 | 83.72 | 82.66 | 83.29 | 459,354 | +0.11(+0.14%) |
May 26, 2017 | 83.01 | 83.37 | 82.55 | 83.17 | 407,732 | +0.17(+0.21%) |
May 25, 2017 | 82.74 | 83.63 | 82.63 | 83.00 | 480,908 | +0.28(+0.34%) |
May 24, 2017 | 81.55 | 82.78 | 81.52 | 82.72 | 694,907 | +1.32(+1.62%) |
May 23, 2017 | 81.47 | 81.64 | 80.79 | 81.40 | 744,323 | +0.07(+0.09%) |
May 22, 2017 | 81.07 | 81.70 | 80.77 | 81.33 | 828,743 | +0.46(+0.56%) |
May 19, 2017 | 80.76 | 81.32 | 80.59 | 80.87 | 1,050,873 | +0.11(+0.13%) |
May 18, 2017 | 81.39 | 81.43 | 79.85 | 80.76 | 979,229 | -1.08(-1.32%) |
May 17, 2017 | 83.75 | 83.02 | 81.81 | 81.85 | 616,497 | -1.90(-2.27%) |
May 16, 2017 | 83.93 | 83.98 | 82.82 | 83.75 | 615,749 | +0.01(+0.01%) |
May 15, 2017 | 83.28 | 83.97 | 83.15 | 83.74 | 654,334 | +0.46(+0.55%) |
May 12, 2017 | 82.98 | 83.34 | 82.72 | 83.29 | 529,965 | -0.14(-0.17%) |
May 11, 2017 | 83.43 | 83.61 | 82.96 | 83.43 | 720,369 | -0.16(-0.19%) |
May 10, 2017 | 81.80 | 83.70 | 81.77 | 83.59 | 744,207 | +1.70(+2.08%) |
May 09, 2017 | 82.47 | 82.72 | 81.83 | 81.89 | 570,355 | -0.58(-0.70%) |
May 08, 2017 | 83.11 | 83.37 | 82.03 | 82.47 | 765,092 | -0.72(-0.87%) |
May 05, 2017 | 82.18 | 83.43 | 81.81 | 83.19 | 1,163,146 | +1.37(+1.67%) |
May 04, 2017 | 80.56 | 82.15 | 80.50 | 81.82 | 1,012,302 | +1.31(+1.63%) |
May 03, 2017 | 80.26 | 80.53 | 80.02 | 80.51 | 1,005,819 | +0.11(+0.13%) |
May 02, 2017 | 80.32 | 80.77 | 80.17 | 80.41 | 537,543 | +0.12(+0.15%) |
May 01, 2017 | 80.55 | 80.88 | 79.95 | 80.28 | 793,398 | -0.12(-0.15%) |
Apr 28, 2017 | 81.60 | 81.62 | 80.18 | 80.41 | 1,294,708 | -1.19(-1.46%) |
Apr 27, 2017 | 80.79 | 82.22 | 79.60 | 81.60 | 1,592,800 | +4.64(+6.03%) |
Apr 26, 2017 | 77.04 | 77.75 | 76.30 | 76.96 | 758,236 | +0.15(+0.19%) |
Apr 25, 2017 | 77.26 | 77.74 | 76.56 | 76.81 | 679,488 | +0.23(+0.30%) |
Apr 24, 2017 | 77.33 | 77.53 | 76.43 | 76.58 | 934,727 | +0.28(+0.37%) |
Apr 21, 2017 | 76.52 | 76.65 | 75.96 | 76.30 | 632,336 | -0.09(-0.12%) |
Apr 20, 2017 | 76.39 | 77.16 | 76.31 | 76.39 | 809,444 | +0.19(+0.25%) |
Apr 19, 2017 | 75.86 | 76.69 | 75.37 | 76.20 | 898,416 | +0.92(+1.22%) |
Apr 18, 2017 | 74.80 | 76.22 | 74.66 | 75.28 | 867,160 | +0.95(+1.28%) |
Apr 17, 2017 | 73.74 | 74.37 | 73.49 | 74.33 | 691,753 | +1.05(+1.43%) |
Apr 13, 2017 | 73.39 | 73.67 | 73.05 | 73.28 | 877,771 | -0.13(-0.18%) |
Apr 12, 2017 | 74.12 | 74.25 | 73.04 | 73.41 | 723,518 | -0.68(-0.91%) |
Apr 11, 2017 | 74.05 | 74.25 | 73.68 | 74.08 | 717,524 | +0.01(+0.01%) |
Apr 10, 2017 | 74.34 | 74.59 | 73.62 | 74.07 | 813,752 | -0.03(-0.04%) |
Apr 07, 2017 | 74.44 | 74.86 | 73.88 | 74.11 | 951,290 | -0.59(-0.80%) |
Apr 06, 2017 | 73.89 | 75.09 | 73.68 | 74.70 | 598,326 | +0.77(+1.05%) |
Apr 05, 2017 | 74.40 | 75.03 | 73.88 | 73.93 | 574,068 | -0.28(-0.37%) |
Apr 04, 2017 | 73.61 | 74.55 | 73.50 | 74.20 | 992,964 | +0.30(+0.41%) |
Apr 03, 2017 | 74.64 | 74.96 | 73.37 | 73.90 | 748,024 | -0.68(-0.91%) |
Mar 31, 2017 | 73.99 | 75.10 | 73.73 | 74.58 | 908,545 | +0.42(+0.56%) |
Mar 30, 2017 | 73.36 | 74.32 | 73.36 | 74.16 | 682,583 | +0.86(+1.18%) |
Mar 29, 2017 | 73.67 | 74.00 | 73.12 | 73.30 | 751,247 | -0.62(-0.84%) |
Mar 28, 2017 | 72.37 | 74.42 | 72.28 | 73.92 | 1,042,541 | +1.30(+1.79%) |
Mar 27, 2017 | 72.71 | 72.93 | 72.01 | 72.62 | 1,378,093 | -0.98(-1.33%) |
Mar 24, 2017 | 74.72 | 74.98 | 73.12 | 73.59 | 926,740 | -1.65(-2.20%) |
Mar 23, 2017 | 74.99 | 75.91 | 74.60 | 75.25 | 530,353 | +0.26(+0.35%) |
Mar 22, 2017 | 74.61 | 75.06 | 74.07 | 74.99 | 1,323,773 | +0.47(+0.63%) |
Mar 21, 2017 | 76.97 | 77.33 | 74.05 | 74.51 | 844,436 | -2.34(-3.04%) |
Mar 20, 2017 | 75.48 | 76.97 | 74.94 | 76.85 | 927,830 | +1.67(+2.22%) |
Mar 17, 2017 | 75.28 | 75.62 | 74.99 | 75.18 | 2,865,316 | -0.04(-0.05%) |
Mar 16, 2017 | 75.99 | 76.02 | 74.99 | 75.22 | 842,950 | -0.40(-0.53%) |
Mar 15, 2017 | 74.82 | 76.06 | 74.78 | 75.62 | 1,016,412 | +0.85(+1.14%) |
Mar 14, 2017 | 74.67 | 75.27 | 74.34 | 74.77 | 722,901 | -0.14(-0.18%) |
Mar 13, 2017 | 75.16 | 75.16 | 74.54 | 74.90 | 905,827 | +0.38(+0.51%) |
Mar 10, 2017 | 75.46 | 76.10 | 74.39 | 74.52 | 952,690 | -0.49(-0.65%) |
Mar 09, 2017 | 75.16 | 75.48 | 74.57 | 75.01 | 832,752 | -0.15(-0.20%) |
Mar 08, 2017 | 75.05 | 75.68 | 74.90 | 75.16 | 984,737 | +0.42(+0.56%) |
Mar 07, 2017 | 74.78 | 75.27 | 74.10 | 74.74 | 1,458,276 | +0.09(+0.12%) |
Mar 06, 2017 | 75.70 | 75.93 | 74.01 | 74.65 | 916,995 | -1.13(-1.49%) |
Mar 03, 2017 | 75.86 | 76.12 | 75.15 | 75.78 | 834,710 | +0.19(+0.26%) |
Mar 02, 2017 | 75.79 | 75.91 | 75.28 | 75.59 | 1,071,591 | -0.20(-0.27%) |