Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 76.86 | 77.12 | 76.51 | 76.81 | 10,828,564 | -0.43(-0.56%) |
May 30, 2017 | 77.46 | 77.72 | 77.01 | 77.24 | 5,776,708 | -0.49(-0.63%) |
May 26, 2017 | 77.98 | 78.15 | 77.64 | 77.73 | 5,055,352 | -0.29(-0.37%) |
May 25, 2017 | 78.76 | 79.21 | 77.73 | 78.02 | 7,131,071 | -0.82(-1.05%) |
May 24, 2017 | 78.76 | 78.95 | 78.48 | 78.85 | 4,682,672 | -0.04(-0.05%) |
May 23, 2017 | 78.73 | 79.10 | 78.67 | 78.88 | 4,657,411 | +0.11(+0.14%) |
May 22, 2017 | 79.49 | 79.49 | 78.50 | 78.77 | 6,050,430 | -0.30(-0.38%) |
May 19, 2017 | 78.33 | 79.07 | 78.07 | 79.07 | 11,294,171 | +1.00(+1.28%) |
May 18, 2017 | 77.61 | 78.44 | 77.08 | 78.07 | 7,568,474 | +0.35(+0.45%) |
May 17, 2017 | 78.81 | 78.88 | 77.66 | 77.72 | 8,600,507 | -1.09(-1.38%) |
May 16, 2017 | 79.04 | 79.11 | 78.58 | 78.81 | 6,800,173 | +0.29(+0.37%) |
May 15, 2017 | 78.73 | 79.15 | 78.39 | 78.51 | 9,046,276 | +0.65(+0.84%) |
May 12, 2017 | 77.93 | 78.10 | 77.51 | 77.86 | 6,107,933 | -0.18(-0.24%) |
May 11, 2017 | 78.68 | 78.68 | 77.62 | 78.04 | 6,302,744 | -0.21(-0.27%) |
May 10, 2017 | 77.76 | 78.50 | 77.55 | 78.26 | 7,597,621 | +1.04(+1.35%) |
May 09, 2017 | 78.26 | 78.44 | 77.02 | 77.21 | 6,835,419 | -1.18(-1.50%) |
May 08, 2017 | 77.84 | 78.42 | 77.76 | 78.39 | 7,042,463 | +0.65(+0.84%) |
May 05, 2017 | 77.10 | 77.81 | 76.93 | 77.74 | 6,886,208 | +0.72(+0.94%) |
May 04, 2017 | 78.07 | 78.13 | 76.52 | 77.02 | 10,941,427 | -1.40(-1.79%) |
May 03, 2017 | 77.42 | 78.82 | 77.25 | 78.42 | 7,706,021 | +1.00(+1.29%) |
May 02, 2017 | 77.97 | 78.28 | 77.22 | 77.42 | 6,956,842 | -0.41(-0.53%) |
May 01, 2017 | 78.08 | 78.43 | 77.71 | 77.83 | 6,743,878 | -0.57(-0.73%) |
Apr 28, 2017 | 78.66 | 79.07 | 77.88 | 78.40 | 9,319,992 | +0.90(+1.17%) |
Apr 27, 2017 | 77.86 | 77.88 | 76.91 | 77.50 | 7,867,949 | -0.45(-0.57%) |
Apr 26, 2017 | 78.18 | 78.98 | 77.87 | 77.95 | 9,099,698 | -0.48(-0.61%) |
Apr 25, 2017 | 78.11 | 78.60 | 78.02 | 78.43 | 6,285,796 | +0.59(+0.76%) |
Apr 24, 2017 | 77.74 | 78.19 | 77.43 | 77.84 | 6,175,242 | +0.76(+0.99%) |
Apr 21, 2017 | 77.01 | 77.47 | 76.63 | 77.07 | 7,393,220 | +0.01(+0.01%) |
Apr 20, 2017 | 76.71 | 77.66 | 76.68 | 77.07 | 6,788,132 | +0.48(+0.62%) |
Apr 19, 2017 | 77.81 | 77.99 | 76.30 | 76.59 | 9,074,305 | -1.07(-1.37%) |
Apr 18, 2017 | 77.75 | 78.39 | 77.39 | 77.65 | 5,787,314 | -0.36(-0.46%) |
Apr 17, 2017 | 78.01 | 78.25 | 77.63 | 78.01 | 7,183,912 | +0.05(+0.07%) |
Apr 13, 2017 | 79.83 | 79.90 | 77.84 | 77.96 | 9,383,109 | -2.11(-2.63%) |
Apr 12, 2017 | 80.36 | 80.36 | 79.69 | 80.07 | 6,876,885 | +0.00(+0.00%) |
Apr 11, 2017 | 80.48 | 80.49 | 79.40 | 80.07 | 5,384,307 | -0.34(-0.42%) |
Apr 10, 2017 | 80.18 | 80.98 | 80.07 | 80.41 | 6,548,768 | +0.42(+0.52%) |
Apr 07, 2017 | 80.37 | 80.52 | 79.85 | 79.99 | 6,654,004 | -0.32(-0.39%) |
Apr 06, 2017 | 80.18 | 80.57 | 79.91 | 80.31 | 5,354,401 | +0.48(+0.60%) |
Apr 05, 2017 | 80.57 | 81.32 | 79.77 | 79.83 | 8,707,869 | -0.01(-0.02%) |
Apr 04, 2017 | 79.27 | 79.89 | 78.63 | 79.84 | 6,378,708 | +0.63(+0.80%) |
Apr 03, 2017 | 78.79 | 79.34 | 78.17 | 79.21 | 7,894,410 | +0.32(+0.40%) |
Mar 31, 2017 | 79.14 | 79.46 | 78.66 | 78.90 | 8,381,760 | -0.30(-0.38%) |
Mar 30, 2017 | 79.47 | 79.86 | 78.77 | 79.20 | 9,250,919 | -0.21(-0.27%) |
Mar 29, 2017 | 78.59 | 79.42 | 78.54 | 79.41 | 6,695,150 | +0.66(+0.84%) |
Mar 28, 2017 | 78.10 | 79.17 | 77.98 | 78.75 | 8,616,571 | +0.65(+0.84%) |
Mar 27, 2017 | 78.62 | 78.88 | 77.76 | 78.10 | 8,809,682 | -1.26(-1.58%) |
Mar 24, 2017 | 79.31 | 79.67 | 79.14 | 79.35 | 8,627,957 | +0.09(+0.11%) |
Mar 23, 2017 | 79.57 | 79.99 | 79.18 | 79.26 | 7,418,565 | -0.38(-0.48%) |
Mar 22, 2017 | 79.10 | 79.98 | 79.01 | 79.65 | 11,032,506 | +0.26(+0.32%) |
Mar 21, 2017 | 79.40 | 79.53 | 78.92 | 79.39 | 10,078,871 | +0.28(+0.35%) |
Mar 20, 2017 | 78.82 | 79.25 | 78.64 | 79.11 | 7,214,243 | -0.01(-0.02%) |
Mar 17, 2017 | 79.36 | 79.67 | 79.12 | 79.12 | 19,533,524 | -0.13(-0.17%) |
Mar 16, 2017 | 79.95 | 80.01 | 78.95 | 79.26 | 12,104,567 | -0.75(-0.94%) |
Mar 15, 2017 | 79.42 | 80.08 | 79.02 | 80.01 | 12,890,565 | +1.12(+1.42%) |
Mar 14, 2017 | 79.70 | 79.78 | 78.71 | 78.89 | 13,521,450 | -1.46(-1.82%) |
Mar 13, 2017 | 81.20 | 81.42 | 80.32 | 80.35 | 8,666,243 | -0.93(-1.14%) |
Mar 10, 2017 | 81.86 | 81.86 | 80.42 | 81.28 | 8,927,939 | +0.42(+0.52%) |
Mar 09, 2017 | 80.32 | 80.95 | 79.73 | 80.86 | 9,861,154 | +0.32(+0.39%) |
Mar 08, 2017 | 82.06 | 82.24 | 80.39 | 80.54 | 12,338,482 | -1.62(-1.97%) |
Mar 07, 2017 | 83.43 | 83.68 | 82.07 | 82.16 | 9,062,606 | -1.00(-1.20%) |
Mar 06, 2017 | 83.22 | 83.40 | 82.79 | 83.16 | 6,439,677 | -0.28(-0.33%) |
Mar 03, 2017 | 83.69 | 83.19 | 83.44 | 6,681,980 | +0.14(+0.17%) | |
Mar 02, 2017 | 83.53 | 83.97 | 83.26 | 83.30 | 8,014,172 | -0.38(-0.46%) |