Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 81.31 | 81.98 | 80.49 | 80.71 | 3,477,505 | -0.42(-0.51%) |
May 30, 2017 | 81.23 | 81.57 | 80.70 | 81.12 | 1,889,752 | -0.43(-0.52%) |
May 26, 2017 | 80.10 | 81.78 | 79.87 | 81.55 | 2,036,556 | +1.30(+1.62%) |
May 25, 2017 | 80.50 | 80.70 | 80.07 | 80.25 | 1,820,724 | +0.19(+0.23%) |
May 24, 2017 | 80.27 | 80.45 | 79.70 | 80.06 | 1,624,198 | -0.35(-0.43%) |
May 23, 2017 | 80.80 | 80.98 | 79.95 | 80.41 | 2,715,903 | -0.27(-0.34%) |
May 22, 2017 | 80.20 | 80.96 | 79.93 | 80.68 | 2,597,997 | +0.88(+1.10%) |
May 19, 2017 | 78.73 | 79.87 | 78.45 | 79.80 | 2,322,463 | +1.36(+1.74%) |
May 18, 2017 | 78.71 | 78.72 | 78.25 | 78.43 | 1,953,616 | -0.43(-0.55%) |
May 17, 2017 | 79.75 | 80.11 | 78.68 | 78.87 | 1,702,323 | -0.88(-1.11%) |
May 16, 2017 | 79.73 | 80.20 | 79.65 | 79.75 | 1,141,897 | -0.01(-0.01%) |
May 15, 2017 | 79.26 | 79.92 | 79.26 | 79.76 | 1,132,827 | +0.29(+0.36%) |
May 12, 2017 | 79.23 | 79.68 | 78.87 | 79.47 | 1,542,199 | +0.21(+0.27%) |
May 11, 2017 | 78.48 | 79.27 | 78.42 | 79.26 | 1,316,928 | +0.57(+0.72%) |
May 10, 2017 | 78.56 | 78.73 | 78.20 | 78.69 | 1,100,873 | +0.02(+0.02%) |
May 09, 2017 | 79.42 | 79.59 | 78.49 | 78.67 | 1,503,260 | -0.96(-1.20%) |
May 08, 2017 | 79.20 | 79.69 | 78.92 | 79.63 | 2,815,541 | +0.69(+0.87%) |
May 05, 2017 | 78.25 | 79.03 | 78.13 | 78.94 | 2,339,284 | +1.18(+1.52%) |
May 04, 2017 | 76.92 | 79.14 | 76.63 | 77.76 | 4,225,814 | +0.71(+0.92%) |
May 03, 2017 | 78.01 | 78.87 | 75.68 | 77.05 | 9,685,989 | -3.79(-4.69%) |
May 02, 2017 | 80.72 | 81.13 | 80.09 | 80.84 | 2,314,883 | +0.08(+0.11%) |
May 01, 2017 | 81.33 | 81.76 | 80.73 | 80.76 | 1,092,348 | -0.53(-0.66%) |
Apr 28, 2017 | 81.18 | 81.43 | 80.68 | 81.29 | 1,130,649 | +0.09(+0.11%) |
Apr 27, 2017 | 81.55 | 81.93 | 81.01 | 81.20 | 1,556,557 | -0.04(-0.05%) |
Apr 26, 2017 | 81.75 | 82.04 | 81.21 | 81.24 | 1,146,621 | -0.58(-0.71%) |
Apr 25, 2017 | 81.67 | 82.21 | 81.65 | 81.82 | 1,434,250 | +0.41(+0.50%) |
Apr 24, 2017 | 81.06 | 81.73 | 80.95 | 81.42 | 1,397,888 | +1.00(+1.24%) |
Apr 21, 2017 | 80.52 | 80.70 | 80.18 | 80.42 | 2,132,207 | -0.16(-0.20%) |
Apr 20, 2017 | 80.94 | 81.04 | 80.20 | 80.58 | 1,895,979 | -0.94(-1.15%) |
Apr 19, 2017 | 81.65 | 81.91 | 81.18 | 81.52 | 1,738,632 | -0.14(-0.17%) |
Apr 18, 2017 | 80.52 | 81.89 | 80.30 | 81.65 | 1,387,378 | +1.01(+1.25%) |
Apr 17, 2017 | 80.35 | 80.69 | 80.09 | 80.65 | 797,471 | +0.48(+0.60%) |
Apr 13, 2017 | 80.96 | 81.05 | 80.16 | 80.16 | 1,009,663 | -0.85(-1.05%) |
Apr 12, 2017 | 80.98 | 81.14 | 80.68 | 81.01 | 985,179 | -0.02(-0.02%) |
Apr 11, 2017 | 81.19 | 81.19 | 80.29 | 81.03 | 1,288,420 | -0.26(-0.32%) |
Apr 10, 2017 | 80.76 | 81.47 | 80.59 | 81.29 | 975,983 | +0.44(+0.55%) |
Apr 07, 2017 | 81.26 | 81.58 | 80.69 | 80.85 | 1,174,504 | -0.53(-0.66%) |
Apr 06, 2017 | 81.06 | 82.23 | 81.04 | 81.38 | 1,709,913 | +0.46(+0.57%) |
Apr 05, 2017 | 80.93 | 81.59 | 80.63 | 80.93 | 1,706,322 | -0.11(-0.14%) |
Apr 04, 2017 | 80.77 | 81.17 | 80.20 | 81.04 | 1,814,813 | +0.11(+0.14%) |
Apr 03, 2017 | 81.37 | 81.61 | 80.69 | 80.93 | 1,566,815 | -0.21(-0.26%) |
Mar 31, 2017 | 80.83 | 81.54 | 80.70 | 81.14 | 1,714,742 | +0.12(+0.15%) |
Mar 30, 2017 | 81.56 | 81.86 | 80.96 | 81.02 | 1,542,502 | -0.92(-1.13%) |
Mar 29, 2017 | 81.53 | 82.01 | 81.17 | 81.94 | 1,316,136 | +0.31(+0.37%) |
Mar 28, 2017 | 81.60 | 81.87 | 80.95 | 81.64 | 1,642,652 | -0.14(-0.17%) |
Mar 27, 2017 | 81.88 | 82.21 | 81.50 | 81.77 | 1,217,497 | -0.47(-0.58%) |
Mar 24, 2017 | 82.48 | 82.85 | 82.01 | 82.25 | 692,046 | -0.19(-0.24%) |
Mar 23, 2017 | 82.31 | 83.01 | 82.28 | 82.44 | 1,029,617 | -0.22(-0.27%) |
Mar 22, 2017 | 83.29 | 83.46 | 82.54 | 82.66 | 1,046,362 | -0.44(-0.53%) |
Mar 21, 2017 | 83.71 | 84.48 | 83.08 | 83.10 | 2,147,668 | -0.52(-0.62%) |
Mar 20, 2017 | 83.59 | 83.82 | 83.06 | 83.62 | 1,537,798 | +0.22(+0.26%) |
Mar 17, 2017 | 83.71 | 84.24 | 82.25 | 83.40 | 1,901,921 | +0.13(+0.15%) |
Mar 16, 2017 | 83.06 | 83.49 | 82.77 | 83.27 | 1,156,405 | +0.28(+0.34%) |
Mar 15, 2017 | 82.35 | 83.36 | 82.23 | 82.99 | 1,157,760 | +0.67(+0.81%) |
Mar 14, 2017 | 82.70 | 83.18 | 82.23 | 82.32 | 867,983 | -0.32(-0.39%) |
Mar 13, 2017 | 82.08 | 82.70 | 81.93 | 82.65 | 1,762,634 | +0.33(+0.40%) |
Mar 10, 2017 | 82.54 | 82.54 | 81.78 | 82.32 | 1,007,808 | +0.26(+0.32%) |
Mar 09, 2017 | 81.92 | 82.34 | 81.57 | 82.05 | 1,532,170 | +0.02(+0.02%) |
Mar 08, 2017 | 82.03 | 82.38 | 81.60 | 82.04 | 2,303,494 | -0.19(-0.23%) |
Mar 07, 2017 | 83.27 | 83.39 | 82.05 | 82.22 | 1,823,719 | -1.05(-1.26%) |
Mar 06, 2017 | 84.35 | 84.48 | 83.21 | 83.27 | 1,164,519 | -1.37(-1.62%) |
Mar 03, 2017 | 83.38 | 84.66 | 83.30 | 84.65 | 2,255,538 | +1.15(+1.38%) |
Mar 02, 2017 | 83.90 | 84.39 | 83.43 | 83.49 | 1,687,711 | -0.99(-1.17%) |