Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 79.67 | 79.67 | 79.24 | 79.48 | 2,075,475 | -0.11(-0.14%) |
May 30, 2017 | 79.57 | 79.70 | 79.47 | 79.59 | 1,152,462 | -0.15(-0.19%) |
May 26, 2017 | 79.67 | 79.80 | 79.60 | 79.74 | 995,498 | +0.02(+0.02%) |
May 25, 2017 | 79.69 | 79.89 | 79.60 | 79.72 | 1,703,318 | +0.21(+0.26%) |
May 24, 2017 | 79.55 | 79.57 | 79.30 | 79.52 | 977,336 | +0.08(+0.09%) |
May 23, 2017 | 79.28 | 79.52 | 79.16 | 79.44 | 4,456,381 | +0.28(+0.36%) |
May 22, 2017 | 79.02 | 79.22 | 78.92 | 79.16 | 1,741,813 | +0.33(+0.42%) |
May 19, 2017 | 78.42 | 79.07 | 78.33 | 78.82 | 2,098,220 | +0.62(+0.79%) |
May 18, 2017 | 77.93 | 78.60 | 77.81 | 78.21 | 1,844,010 | +0.12(+0.16%) |
May 17, 2017 | 78.82 | 78.97 | 78.07 | 78.08 | 2,904,556 | -1.39(-1.75%) |
May 16, 2017 | 79.66 | 79.68 | 79.35 | 79.47 | 1,105,643 | -0.11(-0.14%) |
May 15, 2017 | 79.32 | 79.62 | 79.32 | 79.58 | 1,042,780 | +0.46(+0.58%) |
May 12, 2017 | 79.25 | 79.25 | 79.01 | 79.12 | 947,596 | -0.32(-0.40%) |
May 11, 2017 | 79.49 | 79.57 | 79.04 | 79.44 | 1,813,871 | -0.20(-0.25%) |
May 10, 2017 | 79.42 | 79.67 | 79.39 | 79.64 | 1,016,328 | +0.20(+0.25%) |
May 09, 2017 | 79.75 | 79.79 | 79.32 | 79.44 | 2,964,908 | -0.25(-0.31%) |
May 08, 2017 | 79.77 | 79.82 | 79.57 | 79.69 | 1,449,594 | -0.08(-0.09%) |
May 05, 2017 | 79.56 | 79.77 | 79.43 | 79.77 | 1,167,863 | +0.33(+0.42%) |
May 04, 2017 | 79.62 | 79.65 | 79.13 | 79.43 | 1,069,764 | +0.00(+0.00%) |
May 03, 2017 | 79.27 | 79.51 | 79.16 | 79.43 | 1,327,991 | +0.04(+0.05%) |
May 02, 2017 | 79.54 | 79.57 | 79.23 | 79.39 | 1,748,727 | -0.05(-0.06%) |
May 01, 2017 | 79.62 | 79.67 | 79.32 | 79.44 | 1,267,768 | +0.01(+0.01%) |
Apr 28, 2017 | 79.82 | 79.83 | 79.38 | 79.43 | 1,181,837 | -0.32(-0.40%) |
Apr 27, 2017 | 79.96 | 79.98 | 79.52 | 79.75 | 1,759,440 | -0.16(-0.20%) |
Apr 26, 2017 | 79.91 | 80.32 | 79.83 | 79.91 | 1,320,460 | -0.07(-0.08%) |
Apr 25, 2017 | 79.88 | 80.13 | 79.81 | 79.97 | 1,631,931 | +0.42(+0.52%) |
Apr 24, 2017 | 79.47 | 79.65 | 79.36 | 79.56 | 942,639 | +0.94(+1.20%) |
Apr 21, 2017 | 78.87 | 78.92 | 78.48 | 78.62 | 1,102,007 | -0.31(-0.39%) |
Apr 20, 2017 | 78.53 | 79.10 | 78.37 | 78.92 | 1,410,788 | +0.67(+0.85%) |
Apr 19, 2017 | 78.73 | 78.82 | 78.16 | 78.26 | 1,312,863 | -0.27(-0.35%) |
Apr 18, 2017 | 78.57 | 78.74 | 78.25 | 78.53 | 1,435,806 | -0.34(-0.43%) |
Apr 17, 2017 | 78.38 | 78.88 | 78.25 | 78.87 | 2,229,847 | +0.63(+0.81%) |
Apr 13, 2017 | 78.72 | 78.96 | 78.23 | 78.24 | 1,390,958 | -0.66(-0.83%) |
Apr 12, 2017 | 79.16 | 79.17 | 78.73 | 78.90 | 2,200,247 | -0.33(-0.42%) |
Apr 11, 2017 | 79.11 | 79.23 | 78.62 | 79.23 | 1,799,080 | +0.00(+0.00%) |
Apr 10, 2017 | 79.27 | 79.58 | 79.04 | 79.23 | 1,210,950 | +0.01(+0.01%) |
Apr 07, 2017 | 79.26 | 79.53 | 79.07 | 79.22 | 1,346,922 | -0.10(-0.13%) |
Apr 06, 2017 | 79.17 | 79.57 | 78.93 | 79.32 | 1,368,719 | +0.25(+0.32%) |
Apr 05, 2017 | 79.73 | 80.12 | 79.05 | 79.07 | 2,237,174 | -0.32(-0.41%) |
Apr 04, 2017 | 79.17 | 79.42 | 79.02 | 79.40 | 1,238,291 | +0.11(+0.14%) |
Apr 03, 2017 | 79.51 | 79.52 | 78.75 | 79.29 | 2,059,540 | -0.17(-0.21%) |
Mar 31, 2017 | 79.63 | 79.74 | 79.44 | 79.46 | 1,579,410 | -0.26(-0.32%) |
Mar 30, 2017 | 79.35 | 79.80 | 79.22 | 79.72 | 1,212,700 | +0.39(+0.49%) |
Mar 29, 2017 | 79.28 | 79.45 | 79.08 | 79.32 | 2,415,467 | -0.03(-0.04%) |
Mar 28, 2017 | 78.59 | 79.53 | 78.53 | 79.36 | 1,894,668 | +0.66(+0.84%) |
Mar 27, 2017 | 78.22 | 78.81 | 78.04 | 78.70 | 1,904,604 | -0.18(-0.23%) |
Mar 24, 2017 | 79.17 | 79.36 | 78.58 | 78.88 | 1,855,453 | -0.16(-0.20%) |
Mar 23, 2017 | 78.95 | 79.54 | 78.86 | 79.04 | 2,038,250 | -0.02(-0.03%) |
Mar 22, 2017 | 78.94 | 79.23 | 78.71 | 79.07 | 1,515,759 | +0.09(+0.12%) |
Mar 21, 2017 | 80.37 | 80.37 | 78.93 | 78.98 | 1,810,194 | -1.14(-1.42%) |
Mar 20, 2017 | 80.34 | 80.35 | 80.03 | 80.12 | 1,035,836 | -0.23(-0.29%) |
Mar 17, 2017 | 80.67 | 80.67 | 80.35 | 80.35 | 965,447 | -0.21(-0.26%) |
Mar 16, 2017 | 80.78 | 80.82 | 80.41 | 80.56 | 2,759,480 | -0.12(-0.14%) |
Mar 15, 2017 | 80.23 | 80.83 | 80.07 | 80.67 | 1,549,835 | +0.68(+0.85%) |
Mar 14, 2017 | 80.12 | 80.12 | 79.72 | 80.00 | 1,280,335 | -0.31(-0.38%) |
Mar 13, 2017 | 80.34 | 80.43 | 80.18 | 80.30 | 2,083,480 | -0.07(-0.08%) |
Mar 10, 2017 | 80.54 | 80.58 | 80.02 | 80.37 | 1,642,597 | +0.26(+0.32%) |
Mar 09, 2017 | 80.10 | 80.28 | 79.78 | 80.11 | 1,458,902 | +0.07(+0.08%) |
Mar 08, 2017 | 80.39 | 80.48 | 79.98 | 80.05 | 1,798,715 | -0.20(-0.25%) |
Mar 07, 2017 | 80.44 | 80.50 | 80.18 | 80.24 | 1,675,816 | -0.28(-0.35%) |
Mar 06, 2017 | 80.48 | 80.66 | 80.30 | 80.53 | 2,159,125 | -0.27(-0.34%) |
Mar 03, 2017 | 80.77 | 80.89 | 80.63 | 80.80 | 1,921,615 | +0.02(+0.03%) |
Mar 02, 2017 | 81.30 | 81.37 | 80.74 | 80.77 | 1,552,190 | -0.60(-0.73%) |