Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 79.29 | 79.85 | 78.37 | 78.77 | 44,849 | -0.30(-0.39%) |
May 30, 2017 | 78.41 | 79.20 | 77.87 | 79.08 | 36,780 | +0.41(+0.52%) |
May 26, 2017 | 78.25 | 79.12 | 76.99 | 78.67 | 50,690 | +0.25(+0.32%) |
May 25, 2017 | 78.53 | 78.71 | 77.83 | 78.42 | 33,776 | +0.25(+0.32%) |
May 24, 2017 | 78.83 | 79.30 | 77.67 | 78.17 | 36,699 | -0.66(-0.83%) |
May 23, 2017 | 78.28 | 78.87 | 76.92 | 78.83 | 60,518 | +0.85(+1.09%) |
May 22, 2017 | 78.29 | 78.69 | 77.57 | 77.98 | 65,429 | -0.05(-0.06%) |
May 19, 2017 | 76.73 | 78.71 | 76.73 | 78.03 | 125,855 | +1.64(+2.15%) |
May 18, 2017 | 77.82 | 79.52 | 75.96 | 76.39 | 102,013 | -1.40(-1.80%) |
May 17, 2017 | 78.99 | 78.56 | 77.59 | 77.79 | 61,427 | -1.20(-1.52%) |
May 16, 2017 | 78.15 | 79.23 | 77.85 | 78.99 | 54,892 | +0.59(+0.75%) |
May 15, 2017 | 77.54 | 79.35 | 75.94 | 78.40 | 87,693 | +0.71(+0.91%) |
May 12, 2017 | 78.42 | 78.80 | 77.13 | 77.69 | 82,703 | -1.21(-1.54%) |
May 11, 2017 | 78.65 | 79.58 | 77.81 | 78.90 | 38,826 | -0.14(-0.17%) |
May 10, 2017 | 78.37 | 79.17 | 77.95 | 79.04 | 29,267 | +0.28(+0.36%) |
May 09, 2017 | 80.78 | 80.80 | 78.44 | 78.75 | 92,138 | -2.14(-2.65%) |
May 08, 2017 | 80.50 | 81.49 | 80.50 | 80.89 | 54,161 | +0.05(+0.06%) |
May 05, 2017 | 80.36 | 81.19 | 80.36 | 80.85 | 46,272 | +0.41(+0.51%) |
May 04, 2017 | 80.14 | 80.65 | 79.56 | 80.44 | 35,762 | +0.42(+0.53%) |
May 03, 2017 | 80.68 | 80.76 | 79.45 | 80.01 | 49,135 | -0.86(-1.06%) |
May 02, 2017 | 80.42 | 80.91 | 79.75 | 80.87 | 87,461 | +0.71(+0.88%) |
May 01, 2017 | 80.08 | 80.85 | 79.73 | 80.16 | 35,977 | +0.29(+0.37%) |
Apr 28, 2017 | 81.42 | 81.47 | 79.82 | 79.87 | 53,944 | -1.26(-1.55%) |
Apr 27, 2017 | 80.87 | 81.33 | 80.41 | 81.12 | 71,120 | +0.35(+0.43%) |
Apr 26, 2017 | 80.49 | 81.47 | 79.88 | 80.78 | 49,548 | +0.06(+0.08%) |
Apr 25, 2017 | 80.41 | 81.30 | 80.37 | 80.71 | 56,507 | +0.94(+1.18%) |
Apr 24, 2017 | 80.97 | 81.07 | 79.65 | 79.77 | 82,199 | -0.05(-0.06%) |
Apr 21, 2017 | 79.71 | 80.19 | 79.37 | 79.82 | 87,649 | +0.18(+0.23%) |
Apr 20, 2017 | 78.44 | 79.90 | 78.21 | 79.64 | 66,803 | +1.46(+1.87%) |
Apr 19, 2017 | 78.22 | 78.98 | 77.74 | 78.17 | 92,758 | -0.15(-0.19%) |
Apr 18, 2017 | 76.83 | 78.46 | 76.83 | 78.32 | 65,192 | +0.84(+1.08%) |
Apr 17, 2017 | 77.38 | 77.70 | 76.94 | 77.48 | 75,949 | +0.32(+0.42%) |
Apr 13, 2017 | 78.93 | 79.59 | 77.14 | 77.16 | 73,444 | -1.92(-2.43%) |
Apr 12, 2017 | 79.88 | 80.44 | 78.33 | 79.08 | 121,079 | -0.98(-1.23%) |
Apr 11, 2017 | 80.15 | 80.62 | 79.36 | 80.07 | 69,323 | -0.33(-0.41%) |
Apr 10, 2017 | 78.95 | 80.78 | 78.95 | 80.40 | 94,758 | +1.38(+1.75%) |
Apr 07, 2017 | 78.61 | 79.68 | 78.33 | 79.02 | 61,648 | -0.06(-0.08%) |
Apr 06, 2017 | 78.94 | 79.57 | 78.16 | 79.08 | 94,761 | +0.45(+0.57%) |
Apr 05, 2017 | 79.33 | 79.50 | 78.47 | 78.63 | 128,876 | -0.67(-0.85%) |
Apr 04, 2017 | 79.51 | 80.54 | 78.44 | 79.30 | 122,509 | -0.57(-0.71%) |
Apr 03, 2017 | 81.05 | 81.05 | 78.81 | 79.87 | 102,544 | -1.15(-1.42%) |
Mar 31, 2017 | 81.76 | 82.12 | 80.21 | 81.02 | 268,391 | +0.29(+0.35%) |
Mar 30, 2017 | 82.36 | 82.36 | 75.40 | 80.74 | 496,428 | +5.90(+7.89%) |
Mar 29, 2017 | 74.65 | 75.50 | 74.27 | 74.84 | 78,580 | +0.06(+0.09%) |
Mar 28, 2017 | 73.84 | 74.84 | 73.09 | 74.77 | 112,004 | +1.27(+1.73%) |
Mar 27, 2017 | 73.77 | 73.82 | 72.71 | 73.50 | 74,432 | -0.83(-1.11%) |
Mar 24, 2017 | 74.79 | 74.79 | 73.99 | 74.33 | 94,698 | +0.29(+0.40%) |
Mar 23, 2017 | 73.48 | 74.73 | 73.25 | 74.04 | 60,616 | +0.57(+0.78%) |
Mar 22, 2017 | 73.33 | 73.57 | 72.67 | 73.47 | 51,597 | +0.14(+0.19%) |
Mar 21, 2017 | 74.57 | 74.83 | 72.67 | 73.33 | 101,831 | -0.96(-1.29%) |
Mar 20, 2017 | 75.66 | 76.08 | 74.02 | 74.28 | 61,876 | -1.89(-2.49%) |
Mar 17, 2017 | 75.19 | 76.19 | 74.84 | 76.18 | 200,825 | +1.07(+1.42%) |
Mar 16, 2017 | 74.67 | 75.93 | 74.67 | 75.11 | 67,729 | +0.49(+0.65%) |
Mar 15, 2017 | 74.04 | 75.07 | 73.43 | 74.62 | 71,759 | +1.03(+1.40%) |
Mar 14, 2017 | 73.77 | 74.29 | 73.11 | 73.59 | 119,887 | -0.41(-0.56%) |
Mar 13, 2017 | 73.42 | 74.31 | 73.42 | 74.01 | 44,924 | +0.40(+0.55%) |
Mar 10, 2017 | 72.97 | 74.48 | 72.97 | 73.60 | 59,346 | +0.86(+1.18%) |
Mar 09, 2017 | 73.71 | 74.43 | 72.65 | 72.75 | 92,817 | -0.74(-1.00%) |
Mar 08, 2017 | 73.74 | 74.46 | 73.25 | 73.48 | 62,951 | -0.09(-0.13%) |
Mar 07, 2017 | 73.42 | 74.41 | 73.40 | 73.58 | 73,051 | +0.04(+0.05%) |
Mar 06, 2017 | 73.79 | 74.16 | 73.41 | 73.54 | 56,233 | -0.65(-0.88%) |
Mar 03, 2017 | 73.22 | 75.04 | 73.22 | 74.19 | 82,021 | +0.67(+0.91%) |
Mar 02, 2017 | 75.53 | 76.15 | 73.01 | 73.52 | 109,076 | -2.33(-3.07%) |