Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 83.91 | 84.35 | 83.42 | 83.44 | 6,775,354 | -0.10(-0.13%) |
May 30, 2017 | 83.06 | 83.71 | 82.88 | 83.54 | 4,106,124 | +0.08(+0.10%) |
May 26, 2017 | 83.06 | 83.50 | 82.85 | 83.46 | 3,220,628 | +0.24(+0.29%) |
May 25, 2017 | 82.04 | 83.43 | 81.93 | 83.22 | 4,412,013 | +1.43(+1.75%) |
May 24, 2017 | 81.39 | 81.85 | 80.97 | 81.79 | 3,826,386 | +0.68(+0.83%) |
May 23, 2017 | 80.92 | 81.90 | 80.86 | 81.11 | 5,450,210 | +0.17(+0.21%) |
May 22, 2017 | 80.12 | 81.05 | 80.01 | 80.95 | 5,294,672 | +1.03(+1.29%) |
May 19, 2017 | 79.39 | 80.28 | 79.05 | 79.92 | 6,082,096 | +0.81(+1.02%) |
May 18, 2017 | 79.25 | 79.60 | 78.91 | 79.11 | 4,810,832 | -0.12(-0.15%) |
May 17, 2017 | 79.07 | 79.90 | 78.77 | 79.23 | 6,551,116 | +0.16(+0.20%) |
May 16, 2017 | 78.67 | 79.65 | 78.43 | 79.07 | 5,529,320 | +0.81(+1.03%) |
May 15, 2017 | 77.93 | 78.33 | 77.76 | 78.26 | 3,347,919 | +0.45(+0.58%) |
May 12, 2017 | 77.28 | 77.87 | 77.17 | 77.80 | 3,456,618 | +0.36(+0.47%) |
May 11, 2017 | 77.12 | 77.60 | 76.68 | 77.44 | 5,142,433 | +0.25(+0.32%) |
May 10, 2017 | 77.80 | 78.08 | 77.05 | 77.19 | 5,203,038 | -0.77(-0.98%) |
May 09, 2017 | 78.66 | 78.66 | 77.27 | 77.96 | 6,448,871 | -0.49(-0.62%) |
May 08, 2017 | 78.07 | 78.46 | 77.93 | 78.45 | 5,295,418 | +0.26(+0.34%) |
May 05, 2017 | 77.67 | 78.22 | 77.54 | 78.18 | 4,139,597 | +0.73(+0.94%) |
May 04, 2017 | 77.23 | 77.83 | 77.00 | 77.45 | 5,019,836 | +0.41(+0.53%) |
May 03, 2017 | 76.89 | 77.22 | 76.58 | 77.04 | 4,186,035 | +0.10(+0.13%) |
May 02, 2017 | 77.03 | 77.19 | 76.79 | 76.94 | 4,202,110 | -0.06(-0.07%) |
May 01, 2017 | 77.31 | 77.37 | 76.98 | 77.00 | 3,374,302 | -0.20(-0.26%) |
Apr 28, 2017 | 76.70 | 77.24 | 76.43 | 77.20 | 5,304,249 | +0.45(+0.59%) |
Apr 27, 2017 | 77.45 | 77.62 | 76.65 | 76.75 | 7,910,567 | -0.67(-0.86%) |
Apr 26, 2017 | 78.61 | 78.70 | 77.40 | 77.41 | 5,424,896 | -1.35(-1.72%) |
Apr 25, 2017 | 78.27 | 79.02 | 78.01 | 78.77 | 5,495,236 | +0.49(+0.62%) |
Apr 24, 2017 | 76.95 | 78.53 | 76.85 | 78.28 | 6,292,830 | +1.93(+2.53%) |
Apr 21, 2017 | 76.46 | 76.80 | 76.26 | 76.35 | 6,741,999 | -0.25(-0.33%) |
Apr 20, 2017 | 76.02 | 77.12 | 75.61 | 76.60 | 13,937,237 | -2.74(-3.45%) |
Apr 19, 2017 | 80.15 | 80.20 | 79.20 | 79.34 | 5,295,541 | -0.91(-1.13%) |
Apr 18, 2017 | 79.88 | 80.53 | 79.80 | 80.24 | 7,573,772 | +0.33(+0.41%) |
Apr 17, 2017 | 78.80 | 80.01 | 78.80 | 79.92 | 5,894,536 | +1.17(+1.49%) |
Apr 13, 2017 | 79.04 | 79.25 | 78.66 | 78.75 | 4,448,483 | -0.50(-0.63%) |
Apr 12, 2017 | 79.18 | 79.36 | 78.87 | 79.25 | 5,946,620 | +0.25(+0.32%) |
Apr 11, 2017 | 79.04 | 79.18 | 78.70 | 79.00 | 5,150,294 | +0.26(+0.33%) |
Apr 10, 2017 | 79.12 | 79.38 | 78.58 | 78.74 | 7,140,649 | -0.38(-0.48%) |
Apr 07, 2017 | 78.61 | 79.41 | 78.58 | 79.12 | 8,093,382 | +0.70(+0.90%) |
Apr 06, 2017 | 78.97 | 79.24 | 78.27 | 78.42 | 6,258,360 | -0.42(-0.53%) |
Apr 05, 2017 | 79.05 | 79.44 | 78.75 | 78.84 | 5,847,603 | -0.18(-0.23%) |
Apr 04, 2017 | 78.82 | 79.17 | 78.73 | 79.02 | 10,533,953 | +0.38(+0.48%) |
Apr 03, 2017 | 78.64 | 78.98 | 78.39 | 78.64 | 4,786,055 | +0.01(+0.01%) |
Mar 31, 2017 | 79.08 | 79.20 | 78.61 | 78.63 | 5,442,629 | -0.43(-0.55%) |
Mar 30, 2017 | 78.81 | 79.44 | 78.61 | 79.07 | 4,261,541 | +0.08(+0.11%) |
Mar 29, 2017 | 78.52 | 79.07 | 78.33 | 78.98 | 5,187,681 | +0.42(+0.53%) |
Mar 28, 2017 | 78.10 | 78.66 | 77.72 | 78.56 | 5,744,338 | +0.29(+0.37%) |
Mar 27, 2017 | 77.47 | 78.40 | 77.17 | 78.27 | 6,492,054 | +0.41(+0.53%) |
Mar 24, 2017 | 78.23 | 78.23 | 76.62 | 77.86 | 9,478,360 | -0.81(-1.03%) |
Mar 23, 2017 | 78.59 | 79.27 | 78.48 | 78.67 | 6,492,674 | -0.03(-0.04%) |
Mar 22, 2017 | 79.33 | 79.47 | 78.60 | 78.70 | 7,671,476 | -0.34(-0.43%) |
Mar 21, 2017 | 78.91 | 79.85 | 78.84 | 79.04 | 9,974,607 | +0.36(+0.46%) |
Mar 20, 2017 | 78.01 | 78.75 | 77.99 | 78.68 | 8,233,924 | +0.70(+0.89%) |
Mar 17, 2017 | 78.12 | 78.99 | 77.80 | 77.99 | 12,795,988 | +0.21(+0.27%) |
Mar 16, 2017 | 77.85 | 77.95 | 77.32 | 77.78 | 5,798,937 | +0.19(+0.25%) |
Mar 15, 2017 | 76.60 | 77.82 | 76.58 | 77.58 | 5,311,422 | +1.14(+1.49%) |
Mar 14, 2017 | 76.41 | 76.87 | 76.20 | 76.45 | 5,098,476 | -0.17(-0.23%) |
Mar 13, 2017 | 76.38 | 76.67 | 76.18 | 76.62 | 4,587,967 | +0.33(+0.43%) |
Mar 10, 2017 | 76.26 | 76.40 | 75.98 | 76.29 | 7,450,189 | +0.18(+0.24%) |
Mar 09, 2017 | 75.87 | 76.26 | 75.71 | 76.11 | 5,022,003 | +0.39(+0.51%) |
Mar 08, 2017 | 76.05 | 76.26 | 75.49 | 75.72 | 5,335,072 | -0.57(-0.75%) |
Mar 07, 2017 | 75.58 | 76.36 | 75.57 | 76.29 | 5,693,291 | +0.57(+0.75%) |
Mar 06, 2017 | 75.78 | 76.03 | 75.54 | 75.73 | 10,421,295 | -0.33(-0.44%) |
Mar 03, 2017 | 75.65 | 76.09 | 75.41 | 76.06 | 5,397,518 | +0.28(+0.37%) |
Mar 02, 2017 | 75.91 | 76.12 | 75.58 | 75.78 | 6,400,285 | -0.29(-0.38%) |