Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 84.60 | 84.71 | 84.01 | 84.68 | 5,487,742 | +0.22(+0.26%) |
May 30, 2017 | 84.39 | 84.66 | 84.38 | 84.45 | 2,837,483 | +0.07(+0.08%) |
May 26, 2017 | 84.25 | 84.44 | 84.16 | 84.39 | 2,498,915 | +0.25(+0.30%) |
May 25, 2017 | 83.67 | 84.40 | 83.67 | 84.14 | 3,550,412 | +0.73(+0.88%) |
May 24, 2017 | 83.08 | 83.43 | 82.78 | 83.40 | 4,162,435 | +0.30(+0.36%) |
May 23, 2017 | 83.49 | 83.66 | 82.98 | 83.11 | 2,246,227 | -0.32(-0.38%) |
May 22, 2017 | 83.16 | 83.51 | 83.11 | 83.42 | 3,168,482 | +0.42(+0.50%) |
May 19, 2017 | 82.58 | 83.27 | 82.49 | 83.00 | 3,973,053 | +0.56(+0.68%) |
May 18, 2017 | 81.97 | 82.83 | 81.97 | 82.45 | 7,012,577 | +0.47(+0.58%) |
May 17, 2017 | 82.81 | 83.02 | 81.96 | 81.97 | 8,913,240 | -1.35(-1.62%) |
May 16, 2017 | 83.65 | 83.72 | 83.26 | 83.32 | 4,514,076 | -0.29(-0.34%) |
May 15, 2017 | 83.61 | 83.96 | 83.51 | 83.61 | 4,249,690 | +0.02(+0.02%) |
May 12, 2017 | 83.79 | 83.79 | 83.49 | 83.59 | 3,473,961 | -0.12(-0.14%) |
May 11, 2017 | 84.05 | 84.05 | 83.20 | 83.71 | 4,678,707 | -0.50(-0.60%) |
May 10, 2017 | 84.16 | 84.24 | 83.90 | 84.21 | 3,783,593 | -0.29(-0.34%) |
May 09, 2017 | 84.20 | 84.57 | 84.04 | 84.50 | 11,029,756 | +0.48(+0.58%) |
May 08, 2017 | 84.16 | 84.18 | 83.71 | 84.02 | 2,694,772 | +0.16(+0.19%) |
May 05, 2017 | 83.67 | 83.86 | 83.26 | 83.86 | 3,461,554 | +0.52(+0.62%) |
May 04, 2017 | 83.53 | 83.53 | 83.02 | 83.34 | 5,741,493 | -0.13(-0.16%) |
May 03, 2017 | 83.90 | 84.12 | 83.23 | 83.47 | 3,028,728 | -0.49(-0.59%) |
May 02, 2017 | 83.91 | 83.96 | 83.47 | 83.96 | 4,258,671 | +0.09(+0.11%) |
May 01, 2017 | 83.94 | 84.18 | 83.77 | 83.87 | 6,358,941 | +0.11(+0.13%) |
Apr 28, 2017 | 84.27 | 84.43 | 83.65 | 83.76 | 5,440,546 | -0.33(-0.40%) |
Apr 27, 2017 | 84.07 | 84.21 | 83.86 | 84.09 | 3,939,186 | +0.45(+0.53%) |
Apr 26, 2017 | 83.47 | 84.00 | 83.36 | 83.64 | 4,389,429 | +0.39(+0.47%) |
Apr 25, 2017 | 82.88 | 83.37 | 82.88 | 83.25 | 5,811,292 | +0.65(+0.79%) |
Apr 24, 2017 | 82.94 | 82.97 | 82.51 | 82.60 | 4,562,360 | +0.53(+0.65%) |
Apr 21, 2017 | 82.15 | 82.23 | 81.87 | 82.07 | 4,142,366 | -0.19(-0.23%) |
Apr 20, 2017 | 81.75 | 82.42 | 81.72 | 82.26 | 4,716,308 | +0.86(+1.05%) |
Apr 19, 2017 | 81.60 | 81.92 | 81.34 | 81.40 | 4,017,755 | +0.07(+0.09%) |
Apr 18, 2017 | 81.12 | 81.46 | 80.92 | 81.33 | 2,746,422 | +0.01(+0.01%) |
Apr 17, 2017 | 80.70 | 81.32 | 80.70 | 81.32 | 3,739,325 | +0.83(+1.03%) |
Apr 13, 2017 | 80.94 | 81.21 | 80.49 | 80.49 | 5,041,675 | -0.57(-0.70%) |
Apr 12, 2017 | 81.32 | 81.42 | 80.99 | 81.06 | 2,646,860 | -0.33(-0.40%) |
Apr 11, 2017 | 81.42 | 81.55 | 80.80 | 81.39 | 5,880,671 | -0.07(-0.08%) |
Apr 10, 2017 | 81.18 | 81.73 | 81.15 | 81.45 | 2,578,626 | +0.30(+0.37%) |
Apr 07, 2017 | 81.19 | 81.43 | 81.04 | 81.15 | 4,202,393 | -0.24(-0.30%) |
Apr 06, 2017 | 81.19 | 81.65 | 81.16 | 81.39 | 3,133,179 | +0.25(+0.31%) |
Apr 05, 2017 | 81.65 | 82.08 | 81.03 | 81.14 | 4,678,387 | -0.20(-0.24%) |
Apr 04, 2017 | 81.24 | 81.46 | 81.16 | 81.34 | 4,649,825 | -0.13(-0.16%) |
Apr 03, 2017 | 81.80 | 81.85 | 81.00 | 81.47 | 6,619,270 | -0.33(-0.40%) |
Mar 31, 2017 | 81.65 | 82.00 | 81.63 | 81.79 | 2,558,353 | +0.01(+0.01%) |
Mar 30, 2017 | 81.42 | 81.79 | 81.36 | 81.78 | 5,034,977 | +0.21(+0.26%) |
Mar 29, 2017 | 81.09 | 81.63 | 81.00 | 81.57 | 4,905,033 | +0.48(+0.60%) |
Mar 28, 2017 | 80.46 | 81.26 | 80.32 | 81.09 | 4,467,710 | +0.61(+0.76%) |
Mar 27, 2017 | 80.02 | 80.61 | 79.71 | 80.47 | 5,273,180 | -0.03(-0.03%) |
Mar 24, 2017 | 80.39 | 80.76 | 80.16 | 80.50 | 3,560,328 | +0.20(+0.24%) |
Mar 23, 2017 | 80.26 | 80.72 | 80.10 | 80.31 | 3,910,683 | +0.19(+0.23%) |
Mar 22, 2017 | 79.96 | 80.23 | 79.66 | 80.12 | 6,560,311 | +0.09(+0.12%) |
Mar 21, 2017 | 81.25 | 81.37 | 79.97 | 80.03 | 4,995,361 | -1.03(-1.27%) |
Mar 20, 2017 | 81.31 | 81.33 | 80.89 | 81.05 | 2,837,618 | -0.19(-0.24%) |
Mar 17, 2017 | 81.24 | 81.40 | 81.00 | 81.25 | 5,069,041 | +0.10(+0.13%) |
Mar 16, 2017 | 81.21 | 81.36 | 81.05 | 81.14 | 6,756,300 | -0.01(-0.01%) |
Mar 15, 2017 | 80.88 | 81.31 | 80.62 | 81.15 | 4,030,133 | +0.43(+0.53%) |
Mar 14, 2017 | 80.66 | 80.86 | 80.46 | 80.73 | 4,198,297 | -0.02(-0.02%) |
Mar 13, 2017 | 80.58 | 80.77 | 80.48 | 80.74 | 2,686,578 | +0.21(+0.26%) |
Mar 10, 2017 | 80.76 | 80.84 | 80.36 | 80.53 | 3,781,764 | +0.12(+0.15%) |
Mar 09, 2017 | 80.41 | 80.64 | 80.18 | 80.41 | 2,962,480 | -0.07(-0.09%) |
Mar 08, 2017 | 80.27 | 80.63 | 80.24 | 80.48 | 2,814,281 | +0.33(+0.42%) |
Mar 07, 2017 | 80.41 | 80.42 | 80.06 | 80.15 | 3,315,108 | -0.26(-0.32%) |
Mar 06, 2017 | 80.41 | 80.49 | 80.10 | 80.41 | 2,806,972 | -0.26(-0.32%) |
Mar 03, 2017 | 80.71 | 80.87 | 80.37 | 80.67 | 3,539,039 | -0.12(-0.15%) |
Mar 02, 2017 | 80.95 | 81.07 | 80.73 | 80.79 | 4,244,184 | -0.19(-0.24%) |