Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 82.42 | 82.84 | 81.90 | 82.82 | 2,072,305 | +0.67(+0.81%) |
May 30, 2017 | 81.82 | 82.48 | 81.70 | 82.15 | 1,383,314 | +0.03(+0.03%) |
May 26, 2017 | 82.30 | 82.58 | 82.04 | 82.12 | 988,550 | -0.10(-0.12%) |
May 25, 2017 | 81.22 | 82.51 | 81.07 | 82.22 | 1,160,242 | +1.03(+1.27%) |
May 24, 2017 | 80.66 | 81.51 | 79.91 | 81.20 | 1,403,616 | +0.70(+0.87%) |
May 23, 2017 | 80.98 | 81.09 | 80.35 | 80.49 | 1,894,560 | -0.26(-0.32%) |
May 22, 2017 | 80.32 | 81.40 | 80.32 | 80.75 | 1,488,516 | +0.29(+0.36%) |
May 19, 2017 | 79.07 | 81.03 | 78.56 | 80.46 | 2,008,691 | +2.23(+2.85%) |
May 18, 2017 | 77.85 | 79.05 | 77.72 | 78.24 | 1,276,637 | +0.70(+0.90%) |
May 17, 2017 | 80.09 | 79.49 | 77.40 | 77.54 | 1,999,672 | -2.55(-3.19%) |
May 16, 2017 | 80.73 | 80.73 | 79.59 | 80.09 | 1,416,770 | -0.72(-0.89%) |
May 15, 2017 | 79.52 | 81.77 | 79.50 | 80.81 | 2,345,228 | +1.05(+1.32%) |
May 12, 2017 | 79.63 | 79.95 | 79.48 | 79.76 | 1,337,675 | -0.10(-0.12%) |
May 11, 2017 | 78.94 | 79.92 | 78.90 | 79.85 | 2,387,772 | +0.65(+0.82%) |
May 10, 2017 | 78.69 | 79.72 | 78.69 | 79.21 | 1,444,106 | +0.54(+0.69%) |
May 09, 2017 | 77.91 | 79.27 | 77.89 | 78.67 | 2,141,105 | +0.85(+1.10%) |
May 08, 2017 | 77.47 | 78.16 | 77.30 | 77.81 | 1,993,279 | +0.63(+0.82%) |
May 05, 2017 | 77.88 | 78.16 | 76.87 | 77.19 | 1,899,893 | -0.58(-0.74%) |
May 04, 2017 | 75.04 | 79.05 | 75.04 | 77.76 | 4,192,448 | +3.47(+4.67%) |
May 03, 2017 | 74.09 | 74.69 | 73.33 | 74.29 | 3,249,623 | +0.01(+0.01%) |
May 02, 2017 | 74.37 | 74.52 | 72.85 | 74.28 | 2,031,523 | +0.15(+0.21%) |
May 01, 2017 | 73.98 | 74.60 | 73.56 | 74.13 | 1,901,537 | +0.40(+0.54%) |
Apr 28, 2017 | 73.84 | 74.05 | 73.34 | 73.73 | 1,643,621 | -0.06(-0.09%) |
Apr 27, 2017 | 73.13 | 73.86 | 73.06 | 73.80 | 1,859,784 | +0.78(+1.07%) |
Apr 26, 2017 | 73.24 | 73.84 | 72.97 | 73.02 | 1,356,907 | -0.22(-0.29%) |
Apr 25, 2017 | 72.63 | 73.30 | 71.35 | 73.23 | 2,212,346 | +0.49(+0.68%) |
Apr 24, 2017 | 73.72 | 73.78 | 72.62 | 72.74 | 2,559,523 | -0.29(-0.39%) |
Apr 21, 2017 | 73.87 | 73.95 | 72.89 | 73.02 | 1,267,312 | -1.00(-1.35%) |
Apr 20, 2017 | 73.90 | 74.53 | 73.35 | 74.02 | 2,291,039 | +0.47(+0.64%) |
Apr 19, 2017 | 74.26 | 74.67 | 73.35 | 73.55 | 2,119,756 | -0.64(-0.86%) |
Apr 18, 2017 | 74.74 | 74.98 | 72.91 | 74.19 | 4,878,581 | -3.67(-4.71%) |
Apr 17, 2017 | 77.86 | 77.93 | 77.47 | 77.86 | 1,429,279 | -0.03(-0.03%) |
Apr 13, 2017 | 77.86 | 78.44 | 77.61 | 77.89 | 876,312 | -0.13(-0.17%) |
Apr 12, 2017 | 78.32 | 78.71 | 77.41 | 78.02 | 2,100,583 | -0.94(-1.19%) |
Apr 11, 2017 | 79.33 | 79.40 | 78.02 | 78.96 | 1,613,111 | -0.51(-0.64%) |
Apr 10, 2017 | 78.86 | 80.20 | 78.71 | 79.48 | 1,121,509 | +0.74(+0.94%) |
Apr 07, 2017 | 78.69 | 79.14 | 78.44 | 78.74 | 1,038,665 | -0.02(-0.02%) |
Apr 06, 2017 | 78.42 | 78.80 | 78.05 | 78.76 | 1,765,027 | +0.41(+0.53%) |
Apr 05, 2017 | 78.58 | 79.32 | 78.17 | 78.34 | 1,320,973 | +0.22(+0.29%) |
Apr 04, 2017 | 78.24 | 79.07 | 77.92 | 78.12 | 1,527,207 | -0.36(-0.46%) |
Apr 03, 2017 | 79.45 | 79.65 | 78.00 | 78.48 | 1,534,810 | -1.05(-1.32%) |
Mar 31, 2017 | 79.86 | 80.56 | 79.50 | 79.53 | 1,995,286 | -0.58(-0.72%) |
Mar 30, 2017 | 80.29 | 80.77 | 80.01 | 80.11 | 1,552,435 | -0.33(-0.41%) |
Mar 29, 2017 | 78.54 | 80.67 | 78.54 | 80.44 | 2,538,308 | +1.81(+2.30%) |
Mar 28, 2017 | 78.29 | 79.05 | 78.29 | 78.63 | 1,335,200 | +0.02(+0.02%) |
Mar 27, 2017 | 77.41 | 78.67 | 77.39 | 78.61 | 1,734,393 | +0.83(+1.06%) |
Mar 24, 2017 | 77.28 | 78.03 | 77.09 | 77.79 | 1,380,977 | +0.51(+0.66%) |
Mar 23, 2017 | 77.16 | 77.96 | 77.10 | 77.28 | 1,602,626 | +0.10(+0.13%) |
Mar 22, 2017 | 77.39 | 77.54 | 76.58 | 77.18 | 1,323,857 | -0.03(-0.03%) |
Mar 21, 2017 | 78.18 | 78.44 | 77.08 | 77.20 | 2,213,068 | -0.90(-1.15%) |
Mar 20, 2017 | 78.77 | 78.98 | 77.51 | 78.10 | 1,801,260 | -0.56(-0.71%) |
Mar 17, 2017 | 79.00 | 79.37 | 78.07 | 78.66 | 2,555,079 | -0.42(-0.53%) |
Mar 16, 2017 | 80.50 | 80.66 | 78.98 | 79.08 | 1,691,472 | -1.33(-1.65%) |
Mar 15, 2017 | 79.85 | 80.49 | 79.21 | 80.41 | 2,003,433 | +0.60(+0.75%) |
Mar 14, 2017 | 79.94 | 80.16 | 79.12 | 79.81 | 1,383,788 | -0.30(-0.37%) |
Mar 13, 2017 | 79.76 | 80.20 | 79.28 | 80.11 | 1,862,664 | +0.75(+0.94%) |
Mar 10, 2017 | 79.97 | 79.98 | 78.87 | 79.36 | 1,719,946 | -0.27(-0.34%) |
Mar 09, 2017 | 80.34 | 80.34 | 79.15 | 79.63 | 1,252,602 | -0.42(-0.53%) |
Mar 08, 2017 | 79.37 | 80.85 | 79.37 | 80.05 | 2,055,928 | +0.54(+0.68%) |
Mar 07, 2017 | 80.19 | 80.70 | 79.01 | 79.51 | 2,906,647 | -1.36(-1.68%) |
Mar 06, 2017 | 82.30 | 82.56 | 80.65 | 80.87 | 2,011,894 | -2.01(-2.43%) |
Mar 03, 2017 | 82.87 | 83.28 | 82.20 | 82.88 | 1,563,875 | +0.26(+0.32%) |
Mar 02, 2017 | 82.58 | 83.33 | 82.18 | 82.62 | 1,600,672 | -0.26(-0.31%) |