Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 79.88 | 80.36 | 78.88 | 79.68 | 4,163,268 | -2.24(-2.73%) |
May 30, 2017 | 81.36 | 82.38 | 81.04 | 81.92 | 1,992,607 | -0.32(-0.39%) |
May 26, 2017 | 81.12 | 82.40 | 80.68 | 82.24 | 3,928,062 | +1.92(+2.39%) |
May 25, 2017 | 84.00 | 84.64 | 80.08 | 80.32 | 10,471,842 | -4.48(-5.28%) |
May 24, 2017 | 84.96 | 85.60 | 84.32 | 84.80 | 4,148,153 | -0.32(-0.38%) |
May 23, 2017 | 84.64 | 85.20 | 84.32 | 85.12 | 3,280,971 | +0.80(+0.95%) |
May 22, 2017 | 84.40 | 84.80 | 84.00 | 84.32 | 3,061,724 | +0.48(+0.57%) |
May 19, 2017 | 83.16 | 83.92 | 83.04 | 83.84 | 3,096,030 | +1.76(+2.14%) |
May 18, 2017 | 81.04 | 82.48 | 80.72 | 82.08 | 2,661,340 | +0.56(+0.69%) |
May 17, 2017 | 81.52 | 82.32 | 80.76 | 81.52 | 3,381,497 | +0.64(+0.79%) |
May 16, 2017 | 81.76 | 82.08 | 80.72 | 80.88 | 2,102,511 | -0.48(-0.59%) |
May 15, 2017 | 82.16 | 82.24 | 81.04 | 81.36 | 4,588,814 | +1.76(+2.21%) |
May 12, 2017 | 79.76 | 79.84 | 78.80 | 79.60 | 2,429,453 | +0.08(+0.10%) |
May 11, 2017 | 79.92 | 80.32 | 79.20 | 79.52 | 2,421,272 | +0.64(+0.81%) |
May 10, 2017 | 77.60 | 79.60 | 77.44 | 78.88 | 4,174,699 | +2.32(+3.03%) |
May 09, 2017 | 77.12 | 77.36 | 75.84 | 76.56 | 2,553,383 | -0.80(-1.03%) |
May 08, 2017 | 77.20 | 78.00 | 76.24 | 77.36 | 3,816,801 | +0.08(+0.10%) |
May 05, 2017 | 75.76 | 77.76 | 75.76 | 77.28 | 4,447,757 | +1.60(+2.11%) |
May 04, 2017 | 78.00 | 78.08 | 75.44 | 75.68 | 8,778,637 | -3.76(-4.73%) |
May 03, 2017 | 79.68 | 80.04 | 78.88 | 79.44 | 4,565,702 | +0.08(+0.10%) |
May 02, 2017 | 81.36 | 81.36 | 78.88 | 79.36 | 5,517,516 | -1.84(-2.27%) |
May 01, 2017 | 81.52 | 81.71 | 80.96 | 81.20 | 2,012,553 | -0.72(-0.88%) |
Apr 28, 2017 | 82.32 | 82.64 | 81.36 | 81.92 | 1,991,575 | +0.00(+0.00%) |
Apr 27, 2017 | 81.04 | 82.08 | 80.32 | 81.92 | 4,250,266 | -0.16(-0.19%) |
Apr 26, 2017 | 81.92 | 83.68 | 81.76 | 82.08 | 3,350,833 | -0.80(-0.97%) |
Apr 25, 2017 | 83.04 | 81.44 | 82.88 | 2,961,579 | +0.88(+1.07%) | |
Apr 24, 2017 | 82.32 | 82.48 | 81.68 | 82.00 | 3,479,544 | -0.56(-0.68%) |
Apr 21, 2017 | 84.40 | 84.40 | 82.00 | 82.56 | 4,833,106 | -1.76(-2.09%) |
Apr 20, 2017 | 84.64 | 85.44 | 84.16 | 84.32 | 3,669,784 | -0.64(-0.75%) |
Apr 19, 2017 | 88.24 | 88.40 | 84.16 | 84.96 | 6,287,008 | -3.36(-3.80%) |
Apr 18, 2017 | 88.00 | 88.80 | 87.52 | 88.32 | 1,810,845 | -0.16(-0.18%) |
Apr 17, 2017 | 89.04 | 89.20 | 88.32 | 88.48 | 1,856,171 | -0.56(-0.63%) |
Apr 13, 2017 | 89.44 | 89.60 | 88.80 | 89.04 | 2,171,225 | +0.16(+0.18%) |
Apr 12, 2017 | 89.92 | 90.08 | 88.64 | 88.88 | 3,220,723 | -0.48(-0.54%) |
Apr 11, 2017 | 89.04 | 89.68 | 88.48 | 89.36 | 3,067,763 | +0.24(+0.27%) |
Apr 10, 2017 | 88.56 | 89.12 | 88.32 | 89.12 | 2,767,772 | +1.44(+1.64%) |
Apr 07, 2017 | 87.12 | 87.76 | 86.96 | 87.68 | 2,401,598 | +0.80(+0.92%) |
Apr 06, 2017 | 86.56 | 87.04 | 86.40 | 86.88 | 2,740,116 | +1.44(+1.69%) |
Apr 05, 2017 | 86.72 | 87.12 | 85.20 | 85.44 | 3,623,044 | -0.24(-0.28%) |
Apr 04, 2017 | 85.04 | 85.92 | 84.72 | 85.68 | 3,047,685 | +1.28(+1.52%) |
Apr 03, 2017 | 84.92 | 85.04 | 84.16 | 84.40 | 2,099,515 | -0.72(-0.85%) |
Mar 31, 2017 | 84.16 | 85.28 | 84.08 | 85.12 | 2,428,824 | +0.56(+0.66%) |
Mar 30, 2017 | 83.76 | 84.72 | 83.52 | 84.56 | 3,571,033 | +1.60(+1.93%) |
Mar 29, 2017 | 81.44 | 83.20 | 81.36 | 82.96 | 2,894,257 | +1.76(+2.17%) |
Mar 28, 2017 | 80.88 | 81.84 | 80.72 | 81.20 | 2,226,098 | +0.88(+1.10%) |
Mar 27, 2017 | 79.44 | 80.36 | 79.04 | 80.32 | 2,812,525 | -0.40(-0.50%) |
Mar 24, 2017 | 80.40 | 80.80 | 79.84 | 80.72 | 2,014,376 | +0.64(+0.80%) |
Mar 23, 2017 | 80.32 | 80.56 | 79.92 | 80.08 | 2,325,137 | -0.88(-1.09%) |
Mar 22, 2017 | 80.16 | 81.12 | 79.04 | 80.96 | 2,799,154 | +0.08(+0.10%) |
Mar 21, 2017 | 82.40 | 82.64 | 80.56 | 80.88 | 3,110,781 | -1.32(-1.61%) |
Mar 20, 2017 | 82.08 | 82.88 | 81.76 | 82.20 | 1,720,932 | -0.44(-0.53%) |
Mar 17, 2017 | 83.36 | 83.44 | 82.56 | 82.64 | 2,235,461 | -0.24(-0.29%) |
Mar 16, 2017 | 83.12 | 83.20 | 82.32 | 82.88 | 2,803,587 | -0.16(-0.19%) |
Mar 15, 2017 | 82.48 | 83.28 | 81.92 | 83.04 | 4,261,399 | +1.52(+1.86%) |
Mar 14, 2017 | 80.88 | 81.68 | 80.16 | 81.52 | 5,458,461 | -0.72(-0.88%) |
Mar 13, 2017 | 82.32 | 82.72 | 81.76 | 82.24 | 5,134,793 | -0.08(-0.10%) |
Mar 10, 2017 | 84.16 | 84.16 | 82.00 | 82.32 | 5,452,921 | -1.92(-2.28%) |
Mar 09, 2017 | 84.56 | 84.72 | 82.56 | 84.24 | 6,022,544 | -1.12(-1.31%) |
Mar 08, 2017 | 88.88 | 89.72 | 84.96 | 85.36 | 8,208,468 | -4.80(-5.32%) |
Mar 07, 2017 | 91.04 | 91.12 | 90.08 | 90.16 | 1,365,204 | -0.08(-0.09%) |
Mar 06, 2017 | 90.56 | 90.88 | 89.92 | 90.24 | 1,953,558 | -0.08(-0.09%) |
Mar 03, 2017 | 89.52 | 90.64 | 89.44 | 90.32 | 1,803,198 | +0.96(+1.07%) |
Mar 02, 2017 | 89.68 | 90.36 | 89.20 | 89.36 | 2,713,845 | -1.84(-2.02%) |