Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 82.33 | 84.78 | 82.26 | 83.98 | 904,081 | +2.27(+2.77%) |
May 30, 2017 | 80.98 | 82.02 | 80.78 | 81.71 | 433,582 | -0.17(-0.21%) |
May 26, 2017 | 82.02 | 82.56 | 81.41 | 81.88 | 450,317 | -0.13(-0.16%) |
May 25, 2017 | 81.47 | 82.17 | 81.15 | 82.01 | 500,002 | -0.56(-0.68%) |
May 24, 2017 | 81.74 | 82.62 | 80.82 | 82.57 | 685,166 | +0.27(+0.32%) |
May 23, 2017 | 84.17 | 84.50 | 82.14 | 82.31 | 632,810 | -2.04(-2.42%) |
May 22, 2017 | 84.52 | 84.96 | 84.27 | 84.35 | 401,712 | +0.22(+0.26%) |
May 19, 2017 | 84.78 | 84.79 | 83.65 | 84.13 | 752,781 | +0.70(+0.84%) |
May 18, 2017 | 85.35 | 85.35 | 83.22 | 83.43 | 1,229,963 | -2.19(-2.55%) |
May 17, 2017 | 85.09 | 86.06 | 84.88 | 85.62 | 1,928,720 | +2.26(+2.71%) |
May 16, 2017 | 82.72 | 83.71 | 82.54 | 83.36 | 476,892 | +1.01(+1.23%) |
May 15, 2017 | 82.87 | 83.01 | 81.78 | 82.35 | 557,132 | -0.16(-0.19%) |
May 12, 2017 | 82.30 | 82.79 | 82.05 | 82.51 | 809,860 | +0.92(+1.13%) |
May 11, 2017 | 80.55 | 81.67 | 80.27 | 81.59 | 1,118,889 | +2.55(+3.22%) |
May 10, 2017 | 79.20 | 79.61 | 78.63 | 79.04 | 586,236 | +0.42(+0.54%) |
May 09, 2017 | 78.02 | 78.76 | 77.55 | 78.62 | 956,848 | -0.14(-0.18%) |
May 08, 2017 | 78.03 | 78.92 | 77.65 | 78.76 | 942,442 | +0.04(+0.04%) |
May 05, 2017 | 76.60 | 79.26 | 76.36 | 78.72 | 1,446,894 | +3.47(+4.61%) |
May 04, 2017 | 75.34 | 75.91 | 74.12 | 75.25 | 1,192,400 | +0.21(+0.28%) |
May 03, 2017 | 75.94 | 76.73 | 74.84 | 75.04 | 962,281 | -0.83(-1.10%) |
May 02, 2017 | 75.66 | 76.19 | 75.54 | 75.87 | 816,306 | -0.14(-0.19%) |
May 01, 2017 | 77.31 | 77.54 | 75.40 | 76.01 | 722,640 | -1.86(-2.39%) |
Apr 28, 2017 | 76.84 | 78.05 | 76.84 | 77.87 | 910,269 | +1.19(+1.56%) |
Apr 27, 2017 | 77.45 | 77.51 | 76.32 | 76.68 | 942,183 | -0.65(-0.85%) |
Apr 26, 2017 | 76.55 | 77.48 | 75.76 | 77.33 | 1,003,969 | +0.42(+0.54%) |
Apr 25, 2017 | 77.71 | 78.23 | 76.30 | 76.92 | 1,223,469 | -1.51(-1.93%) |
Apr 24, 2017 | 78.34 | 78.94 | 77.85 | 78.43 | 799,437 | -1.76(-2.20%) |
Apr 21, 2017 | 79.70 | 80.47 | 79.38 | 80.19 | 886,226 | -0.02(-0.02%) |
Apr 20, 2017 | 80.09 | 80.50 | 79.72 | 80.21 | 657,321 | -0.16(-0.20%) |
Apr 19, 2017 | 82.10 | 82.20 | 79.66 | 80.37 | 997,467 | -2.66(-3.21%) |
Apr 18, 2017 | 83.77 | 83.87 | 82.74 | 83.03 | 867,110 | +0.28(+0.34%) |
Apr 17, 2017 | 82.94 | 83.45 | 82.45 | 82.75 | 397,999 | -0.35(-0.43%) |
Apr 13, 2017 | 83.45 | 83.99 | 82.42 | 83.10 | 827,036 | +0.32(+0.38%) |
Apr 12, 2017 | 82.85 | 82.96 | 81.50 | 82.78 | 802,956 | -0.25(-0.30%) |
Apr 11, 2017 | 82.18 | 83.78 | 82.04 | 83.03 | 1,294,076 | +3.23(+4.05%) |
Apr 10, 2017 | 79.63 | 80.24 | 79.10 | 79.80 | 556,951 | -0.40(-0.50%) |
Apr 07, 2017 | 80.40 | 81.36 | 79.47 | 80.20 | 910,587 | +1.20(+1.52%) |
Apr 06, 2017 | 78.73 | 79.28 | 78.47 | 79.00 | 450,666 | +0.10(+0.12%) |
Apr 05, 2017 | 78.48 | 79.37 | 77.49 | 78.90 | 666,662 | -0.21(-0.27%) |
Apr 04, 2017 | 79.10 | 79.27 | 78.47 | 79.11 | 526,138 | +1.37(+1.76%) |
Apr 03, 2017 | 76.86 | 78.04 | 76.75 | 77.74 | 587,901 | +0.50(+0.64%) |
Mar 31, 2017 | 76.35 | 77.86 | 76.02 | 77.24 | 611,968 | +0.77(+1.01%) |
Mar 30, 2017 | 77.01 | 77.51 | 76.39 | 76.47 | 500,814 | -1.12(-1.45%) |
Mar 29, 2017 | 77.66 | 78.01 | 77.30 | 77.60 | 665,151 | -1.23(-1.56%) |
Mar 28, 2017 | 79.59 | 79.71 | 78.20 | 78.83 | 842,968 | -0.96(-1.20%) |
Mar 27, 2017 | 80.77 | 80.86 | 79.46 | 79.78 | 562,135 | +0.96(+1.21%) |
Mar 24, 2017 | 78.84 | 79.43 | 78.69 | 78.83 | 469,171 | -0.14(-0.18%) |
Mar 23, 2017 | 79.98 | 80.47 | 78.24 | 78.97 | 829,295 | -1.42(-1.76%) |
Mar 22, 2017 | 80.32 | 80.76 | 79.98 | 80.39 | 761,006 | +0.74(+0.93%) |
Mar 21, 2017 | 79.40 | 80.43 | 79.28 | 79.64 | 759,691 | +0.51(+0.65%) |
Mar 20, 2017 | 78.03 | 79.31 | 77.71 | 79.13 | 910,186 | +1.77(+2.29%) |
Mar 17, 2017 | 77.48 | 77.96 | 76.86 | 77.36 | 1,323,333 | -0.41(-0.52%) |
Mar 16, 2017 | 79.52 | 80.02 | 77.48 | 77.77 | 1,203,383 | +0.53(+0.69%) |
Mar 15, 2017 | 74.22 | 77.55 | 73.64 | 77.24 | 1,270,478 | +3.57(+4.85%) |
Mar 14, 2017 | 74.70 | 75.22 | 73.34 | 73.67 | 782,298 | -0.96(-1.29%) |
Mar 13, 2017 | 74.57 | 74.79 | 73.96 | 74.63 | 852,609 | +0.17(+0.22%) |
Mar 10, 2017 | 73.33 | 74.90 | 72.78 | 74.46 | 1,192,572 | +0.73(+1.00%) |
Mar 09, 2017 | 73.90 | 74.58 | 73.35 | 73.73 | 1,311,703 | -1.13(-1.51%) |
Mar 08, 2017 | 74.43 | 75.56 | 74.13 | 74.86 | 1,261,965 | -1.50(-1.96%) |
Mar 07, 2017 | 76.89 | 76.90 | 75.91 | 76.35 | 1,134,904 | -1.50(-1.92%) |
Mar 06, 2017 | 78.60 | 78.79 | 77.17 | 77.85 | 1,040,877 | -1.65(-2.08%) |
Mar 03, 2017 | 80.12 | 77.96 | 79.50 | 1,048,914 | +1.28(+1.63%) | |
Mar 02, 2017 | 79.41 | 79.71 | 77.98 | 78.22 | 1,115,405 | -2.39(-2.96%) |