Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 85.35 | 85.43 | 83.94 | 84.45 | 6,283,085 | -0.67(-0.79%) |
May 30, 2017 | 84.09 | 85.60 | 83.89 | 85.12 | 3,012,535 | +0.75(+0.89%) |
May 26, 2017 | 84.32 | 84.55 | 84.10 | 84.37 | 2,291,202 | -0.06(-0.07%) |
May 25, 2017 | 83.82 | 84.47 | 83.70 | 84.43 | 3,001,223 | +0.97(+1.17%) |
May 24, 2017 | 82.74 | 83.53 | 82.67 | 83.46 | 2,380,109 | +0.41(+0.50%) |
May 23, 2017 | 82.62 | 83.14 | 82.40 | 83.04 | 2,634,560 | +0.33(+0.40%) |
May 22, 2017 | 82.36 | 82.91 | 82.17 | 82.71 | 2,404,184 | +0.29(+0.35%) |
May 19, 2017 | 82.28 | 82.79 | 82.09 | 82.42 | 2,962,805 | +0.18(+0.22%) |
May 18, 2017 | 82.04 | 82.60 | 81.38 | 82.24 | 3,627,322 | +0.25(+0.31%) |
May 17, 2017 | 83.28 | 82.99 | 81.91 | 81.98 | 3,856,146 | -1.30(-1.56%) |
May 16, 2017 | 83.91 | 83.97 | 82.82 | 83.28 | 3,084,693 | -0.63(-0.75%) |
May 15, 2017 | 83.32 | 84.06 | 83.06 | 83.91 | 3,253,550 | +0.92(+1.11%) |
May 12, 2017 | 82.72 | 83.13 | 82.60 | 82.99 | 2,575,184 | -0.02(-0.02%) |
May 11, 2017 | 82.99 | 83.08 | 82.07 | 83.00 | 3,860,662 | -0.10(-0.12%) |
May 10, 2017 | 83.86 | 83.91 | 82.84 | 83.10 | 4,696,146 | -1.11(-1.32%) |
May 09, 2017 | 85.04 | 85.12 | 83.88 | 84.21 | 2,955,105 | -0.80(-0.94%) |
May 08, 2017 | 84.88 | 85.07 | 84.39 | 85.01 | 3,172,625 | +0.07(+0.08%) |
May 05, 2017 | 84.85 | 85.04 | 84.62 | 84.94 | 2,809,747 | +0.30(+0.35%) |
May 04, 2017 | 84.92 | 85.26 | 84.28 | 84.64 | 2,206,097 | -0.24(-0.28%) |
May 03, 2017 | 84.51 | 84.97 | 84.28 | 84.88 | 2,414,427 | +0.34(+0.40%) |
May 02, 2017 | 84.29 | 84.69 | 84.25 | 84.54 | 2,414,148 | +0.30(+0.36%) |
May 01, 2017 | 84.93 | 84.93 | 84.21 | 84.24 | 2,499,925 | -0.73(-0.86%) |
Apr 28, 2017 | 86.18 | 86.42 | 84.66 | 84.96 | 3,935,962 | -1.08(-1.26%) |
Apr 27, 2017 | 85.23 | 86.40 | 83.48 | 86.05 | 5,910,033 | +0.96(+1.12%) |
Apr 26, 2017 | 84.78 | 85.86 | 84.56 | 85.09 | 5,774,526 | +0.21(+0.24%) |
Apr 25, 2017 | 84.67 | 85.25 | 84.66 | 84.88 | 3,321,488 | +0.31(+0.36%) |
Apr 24, 2017 | 84.40 | 84.78 | 84.03 | 84.58 | 3,088,011 | +0.95(+1.13%) |
Apr 21, 2017 | 83.58 | 83.91 | 83.37 | 83.63 | 3,845,659 | +0.19(+0.23%) |
Apr 20, 2017 | 82.82 | 83.60 | 82.68 | 83.44 | 3,066,769 | +0.85(+1.02%) |
Apr 19, 2017 | 82.69 | 83.09 | 82.49 | 82.59 | 2,589,110 | +0.28(+0.35%) |
Apr 18, 2017 | 82.64 | 82.81 | 81.88 | 82.31 | 3,847,723 | -0.61(-0.73%) |
Apr 17, 2017 | 82.28 | 82.92 | 82.16 | 82.92 | 2,180,279 | +0.89(+1.09%) |
Apr 13, 2017 | 82.37 | 82.67 | 81.99 | 82.02 | 3,593,170 | -0.39(-0.47%) |
Apr 12, 2017 | 83.07 | 83.29 | 82.37 | 82.41 | 3,839,059 | -1.20(-1.44%) |
Apr 11, 2017 | 83.93 | 83.94 | 83.20 | 83.61 | 3,831,514 | -0.53(-0.63%) |
Apr 10, 2017 | 83.37 | 84.50 | 83.31 | 84.14 | 4,664,103 | +1.13(+1.36%) |
Apr 07, 2017 | 84.05 | 84.28 | 82.95 | 83.01 | 4,062,763 | -1.33(-1.57%) |
Apr 06, 2017 | 84.42 | 84.55 | 84.21 | 84.34 | 3,572,481 | -0.06(-0.07%) |
Apr 05, 2017 | 84.55 | 85.22 | 84.24 | 84.39 | 3,317,328 | +0.09(+0.10%) |
Apr 04, 2017 | 84.05 | 84.36 | 83.57 | 84.31 | 2,705,041 | +0.18(+0.22%) |
Apr 03, 2017 | 85.12 | 85.18 | 83.87 | 84.13 | 3,346,467 | -0.71(-0.84%) |
Mar 31, 2017 | 84.19 | 85.15 | 84.19 | 84.84 | 3,134,258 | +0.51(+0.60%) |
Mar 30, 2017 | 83.66 | 84.47 | 83.30 | 84.33 | 2,177,477 | +0.50(+0.59%) |
Mar 29, 2017 | 83.53 | 84.09 | 83.38 | 83.83 | 2,389,553 | -0.13(-0.15%) |
Mar 28, 2017 | 82.80 | 84.22 | 82.62 | 83.96 | 4,036,489 | +1.11(+1.35%) |
Mar 27, 2017 | 82.61 | 83.00 | 82.03 | 82.84 | 2,717,321 | -0.21(-0.26%) |
Mar 24, 2017 | 83.56 | 83.68 | 82.86 | 83.06 | 3,195,936 | -0.47(-0.57%) |
Mar 23, 2017 | 84.23 | 84.51 | 83.31 | 83.53 | 3,053,468 | -0.69(-0.82%) |
Mar 22, 2017 | 84.57 | 84.73 | 83.71 | 84.22 | 2,886,459 | +0.01(+0.01%) |
Mar 21, 2017 | 85.00 | 85.50 | 84.11 | 84.21 | 3,905,904 | -0.48(-0.57%) |
Mar 20, 2017 | 85.43 | 85.55 | 84.54 | 84.69 | 2,998,645 | -0.81(-0.95%) |
Mar 17, 2017 | 85.32 | 86.16 | 85.11 | 85.51 | 5,580,395 | +0.28(+0.32%) |
Mar 16, 2017 | 85.23 | 85.33 | 84.83 | 85.23 | 3,047,300 | +0.05(+0.06%) |
Mar 15, 2017 | 84.83 | 85.62 | 84.48 | 85.18 | 4,115,311 | +0.72(+0.85%) |
Mar 14, 2017 | 84.75 | 84.93 | 84.16 | 84.47 | 3,476,757 | -0.52(-0.61%) |
Mar 13, 2017 | 84.23 | 85.00 | 84.05 | 84.99 | 3,344,699 | +0.60(+0.71%) |
Mar 10, 2017 | 84.02 | 84.48 | 83.61 | 84.39 | 3,740,140 | +0.66(+0.78%) |
Mar 09, 2017 | 83.91 | 84.00 | 83.51 | 83.73 | 2,910,308 | +0.13(+0.16%) |
Mar 08, 2017 | 83.52 | 83.90 | 83.21 | 83.60 | 2,870,961 | +0.07(+0.09%) |
Mar 07, 2017 | 83.81 | 84.12 | 83.42 | 83.52 | 2,765,380 | -0.36(-0.43%) |
Mar 06, 2017 | 83.43 | 84.10 | 83.20 | 83.89 | 3,139,018 | +0.13(+0.16%) |
Mar 03, 2017 | 83.91 | 84.28 | 83.62 | 83.75 | 3,455,968 | -0.02(-0.02%) |
Mar 02, 2017 | 84.59 | 84.59 | 83.70 | 83.77 | 3,150,272 | -0.73(-0.86%) |