Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 83.68 | 83.82 | 83.01 | 83.32 | 5,834,343 | -0.03(-0.03%) |
May 30, 2017 | 83.28 | 83.57 | 82.59 | 83.35 | 1,113,160 | +0.02(+0.02%) |
May 26, 2017 | 83.01 | 83.45 | 82.70 | 83.33 | 1,007,612 | +0.34(+0.41%) |
May 25, 2017 | 83.00 | 83.33 | 82.55 | 82.99 | 968,985 | +0.24(+0.29%) |
May 24, 2017 | 82.57 | 82.89 | 82.12 | 82.75 | 689,193 | +0.29(+0.35%) |
May 23, 2017 | 81.88 | 82.52 | 81.65 | 82.47 | 1,239,442 | +0.65(+0.80%) |
May 22, 2017 | 81.76 | 82.10 | 81.33 | 81.81 | 1,004,879 | +0.01(+0.01%) |
May 19, 2017 | 81.35 | 81.89 | 80.70 | 81.80 | 3,097,061 | +0.61(+0.75%) |
May 18, 2017 | 80.90 | 81.54 | 80.55 | 81.20 | 937,873 | +0.25(+0.31%) |
May 17, 2017 | 80.00 | 81.47 | 79.40 | 80.95 | 1,779,752 | +0.21(+0.26%) |
May 16, 2017 | 81.59 | 81.59 | 79.92 | 80.73 | 2,176,531 | -1.03(-1.26%) |
May 15, 2017 | 81.20 | 81.88 | 80.95 | 81.76 | 1,469,970 | +0.89(+1.11%) |
May 12, 2017 | 81.06 | 81.49 | 80.67 | 80.87 | 1,111,659 | -0.28(-0.34%) |
May 11, 2017 | 81.23 | 81.61 | 80.53 | 81.15 | 1,278,758 | -0.46(-0.57%) |
May 10, 2017 | 82.13 | 82.99 | 80.53 | 81.61 | 1,389,667 | -0.14(-0.18%) |
May 09, 2017 | 79.84 | 82.10 | 79.84 | 81.75 | 2,628,989 | +2.63(+3.32%) |
May 08, 2017 | 80.39 | 80.89 | 79.01 | 79.13 | 1,028,658 | -1.44(-1.79%) |
May 05, 2017 | 80.08 | 80.69 | 79.83 | 80.57 | 921,982 | +0.75(+0.94%) |
May 04, 2017 | 79.99 | 80.52 | 79.31 | 79.82 | 850,556 | -0.05(-0.06%) |
May 03, 2017 | 79.35 | 79.98 | 79.15 | 79.87 | 1,038,666 | +0.05(+0.06%) |
May 02, 2017 | 79.62 | 79.95 | 78.97 | 79.82 | 985,756 | +0.31(+0.39%) |
May 01, 2017 | 79.47 | 79.94 | 79.18 | 79.51 | 963,367 | +0.24(+0.30%) |
Apr 28, 2017 | 79.34 | 79.57 | 78.73 | 79.27 | 1,895,994 | +0.01(+0.01%) |
Apr 27, 2017 | 80.61 | 80.61 | 79.16 | 79.26 | 1,159,908 | -1.18(-1.47%) |
Apr 26, 2017 | 79.26 | 80.88 | 79.26 | 80.45 | 1,233,228 | -0.51(-0.63%) |
Apr 25, 2017 | 81.40 | 80.73 | 80.95 | 1,007,083 | +0.31(+0.38%) | |
Apr 24, 2017 | 80.63 | 80.95 | 80.13 | 80.65 | 1,492,455 | +0.82(+1.02%) |
Apr 21, 2017 | 79.81 | 80.35 | 79.59 | 79.83 | 915,182 | -0.01(-0.01%) |
Apr 20, 2017 | 79.57 | 80.13 | 79.15 | 79.84 | 983,075 | +0.75(+0.95%) |
Apr 19, 2017 | 78.82 | 79.36 | 78.82 | 79.09 | 661,840 | +0.28(+0.35%) |
Apr 18, 2017 | 78.64 | 79.47 | 78.64 | 78.81 | 679,957 | -0.22(-0.28%) |
Apr 17, 2017 | 78.17 | 79.12 | 77.85 | 79.03 | 631,191 | +0.84(+1.07%) |
Apr 13, 2017 | 78.26 | 79.03 | 77.51 | 78.19 | 699,051 | -0.23(-0.29%) |
Apr 12, 2017 | 77.52 | 78.52 | 77.07 | 78.43 | 1,092,037 | +0.90(+1.17%) |
Apr 11, 2017 | 77.55 | 77.91 | 76.95 | 77.52 | 1,043,076 | -0.50(-0.64%) |
Apr 10, 2017 | 78.19 | 78.46 | 77.70 | 78.02 | 749,959 | +0.03(+0.04%) |
Apr 07, 2017 | 77.29 | 78.10 | 76.96 | 77.99 | 1,059,503 | +0.73(+0.95%) |
Apr 06, 2017 | 77.37 | 77.75 | 77.06 | 77.26 | 1,149,612 | -0.10(-0.12%) |
Apr 05, 2017 | 77.97 | 78.41 | 77.18 | 77.36 | 1,060,929 | -0.45(-0.58%) |
Apr 04, 2017 | 77.56 | 77.84 | 77.17 | 77.81 | 1,202,190 | +0.21(+0.27%) |
Apr 03, 2017 | 77.94 | 78.34 | 77.01 | 77.60 | 773,181 | -0.38(-0.49%) |
Mar 31, 2017 | 77.34 | 78.22 | 76.38 | 77.98 | 1,049,002 | +1.03(+1.34%) |
Mar 30, 2017 | 76.12 | 77.05 | 75.83 | 76.95 | 806,950 | +0.76(+1.00%) |
Mar 29, 2017 | 76.11 | 76.20 | 75.33 | 76.19 | 1,029,619 | +0.07(+0.09%) |
Mar 28, 2017 | 75.91 | 76.60 | 75.69 | 76.13 | 650,425 | -0.04(-0.05%) |
Mar 27, 2017 | 75.83 | 76.31 | 75.34 | 76.16 | 683,455 | -0.25(-0.33%) |
Mar 24, 2017 | 77.04 | 77.29 | 76.11 | 76.41 | 648,116 | -0.39(-0.51%) |
Mar 23, 2017 | 76.86 | 77.20 | 76.33 | 76.81 | 931,902 | +0.12(+0.15%) |
Mar 22, 2017 | 76.52 | 77.02 | 76.18 | 76.69 | 1,097,587 | +0.09(+0.11%) |
Mar 21, 2017 | 77.86 | 77.86 | 76.39 | 76.61 | 1,314,663 | -0.84(-1.08%) |
Mar 20, 2017 | 77.32 | 77.89 | 77.03 | 77.44 | 1,197,020 | -0.06(-0.07%) |
Mar 17, 2017 | 77.23 | 77.61 | 76.87 | 77.50 | 1,522,996 | +0.12(+0.15%) |
Mar 16, 2017 | 77.36 | 77.68 | 77.14 | 77.39 | 879,828 | +0.18(+0.24%) |
Mar 15, 2017 | 77.67 | 77.67 | 76.86 | 77.20 | 1,542,685 | -0.12(-0.15%) |
Mar 14, 2017 | 76.85 | 77.52 | 76.81 | 77.32 | 880,442 | +0.13(+0.16%) |
Mar 13, 2017 | 76.72 | 77.40 | 76.44 | 77.19 | 1,097,626 | +0.60(+0.78%) |
Mar 10, 2017 | 76.11 | 76.64 | 75.78 | 76.60 | 1,280,532 | +1.01(+1.34%) |
Mar 09, 2017 | 75.54 | 75.60 | 74.89 | 75.59 | 2,307,944 | +0.18(+0.24%) |
Mar 08, 2017 | 75.19 | 75.75 | 74.89 | 75.40 | 1,335,874 | +0.40(+0.54%) |
Mar 07, 2017 | 75.18 | 75.49 | 74.84 | 75.00 | 1,292,276 | -0.02(-0.03%) |
Mar 06, 2017 | 75.09 | 75.55 | 74.75 | 75.02 | 1,167,427 | -0.27(-0.36%) |
Mar 03, 2017 | 75.63 | 75.89 | 74.72 | 75.29 | 1,811,754 | +0.02(+0.03%) |
Mar 02, 2017 | 76.09 | 76.16 | 74.81 | 75.27 | 2,241,148 | -1.01(-1.32%) |