Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 77.18 | 77.78 | 76.98 | 77.15 | 2,944,186 | -0.08(-0.10%) |
May 30, 2017 | 77.54 | 78.41 | 77.22 | 77.23 | 1,311,476 | -0.67(-0.86%) |
May 26, 2017 | 78.08 | 78.44 | 77.20 | 77.89 | 1,210,141 | -0.39(-0.49%) |
May 25, 2017 | 77.72 | 78.64 | 77.31 | 78.28 | 740,757 | +0.64(+0.82%) |
May 24, 2017 | 77.10 | 77.95 | 76.57 | 77.64 | 1,290,200 | +0.47(+0.61%) |
May 23, 2017 | 77.55 | 77.84 | 77.11 | 77.17 | 1,436,465 | -0.37(-0.47%) |
May 22, 2017 | 77.10 | 77.90 | 77.07 | 77.54 | 1,055,208 | +0.16(+0.21%) |
May 19, 2017 | 76.81 | 78.22 | 76.71 | 77.38 | 2,086,874 | +0.84(+1.10%) |
May 18, 2017 | 76.95 | 77.24 | 76.39 | 76.54 | 1,768,323 | -0.29(-0.38%) |
May 17, 2017 | 78.21 | 78.32 | 76.70 | 76.83 | 3,526,740 | -1.81(-2.30%) |
May 16, 2017 | 79.34 | 79.34 | 78.37 | 78.64 | 1,501,173 | -0.31(-0.39%) |
May 15, 2017 | 79.61 | 79.80 | 78.90 | 78.95 | 1,661,357 | -0.74(-0.93%) |
May 12, 2017 | 80.26 | 80.27 | 79.16 | 79.69 | 1,300,865 | -0.64(-0.80%) |
May 11, 2017 | 80.09 | 80.43 | 79.53 | 80.33 | 1,268,678 | -0.25(-0.32%) |
May 10, 2017 | 79.34 | 80.91 | 79.06 | 80.59 | 2,054,992 | +1.35(+1.70%) |
May 09, 2017 | 79.13 | 79.38 | 78.90 | 79.24 | 1,705,488 | +0.25(+0.32%) |
May 08, 2017 | 78.87 | 79.11 | 78.62 | 78.99 | 2,187,045 | +0.34(+0.43%) |
May 05, 2017 | 78.74 | 79.32 | 78.30 | 78.65 | 1,433,568 | +0.02(+0.02%) |
May 04, 2017 | 77.78 | 79.00 | 76.69 | 78.63 | 3,181,936 | +0.59(+0.76%) |
May 03, 2017 | 79.59 | 80.10 | 77.65 | 78.04 | 3,510,934 | -1.78(-2.23%) |
May 02, 2017 | 79.36 | 80.93 | 79.18 | 79.82 | 3,204,518 | +0.83(+1.05%) |
May 01, 2017 | 79.32 | 79.78 | 78.97 | 78.99 | 1,890,474 | -0.33(-0.42%) |
Apr 28, 2017 | 78.74 | 79.44 | 78.74 | 79.32 | 1,555,177 | +0.73(+0.92%) |
Apr 27, 2017 | 78.68 | 79.14 | 78.06 | 78.59 | 1,657,544 | -0.09(-0.12%) |
Apr 26, 2017 | 79.98 | 80.14 | 78.11 | 78.69 | 2,796,975 | -1.01(-1.26%) |
Apr 25, 2017 | 79.49 | 80.09 | 79.33 | 79.69 | 1,540,941 | +0.33(+0.42%) |
Apr 24, 2017 | 79.67 | 80.22 | 79.34 | 79.36 | 2,238,095 | +0.67(+0.85%) |
Apr 21, 2017 | 79.18 | 79.33 | 78.47 | 78.69 | 1,873,290 | -0.54(-0.68%) |
Apr 20, 2017 | 79.36 | 79.89 | 77.91 | 79.23 | 4,564,200 | -0.46(-0.58%) |
Apr 19, 2017 | 80.34 | 80.81 | 79.51 | 79.69 | 2,394,143 | -0.57(-0.70%) |
Apr 18, 2017 | 80.62 | 80.86 | 79.88 | 80.26 | 2,437,046 | -0.41(-0.51%) |
Apr 17, 2017 | 80.06 | 80.91 | 79.26 | 80.67 | 4,613,364 | -1.95(-2.36%) |
Apr 13, 2017 | 83.40 | 83.40 | 82.46 | 82.62 | 1,110,031 | -0.45(-0.54%) |
Apr 12, 2017 | 82.43 | 83.16 | 81.96 | 83.07 | 1,565,608 | +0.19(+0.23%) |
Apr 11, 2017 | 82.93 | 83.00 | 82.31 | 82.89 | 1,170,466 | -0.24(-0.28%) |
Apr 10, 2017 | 82.81 | 83.38 | 82.49 | 83.12 | 1,460,289 | +0.33(+0.40%) |
Apr 07, 2017 | 83.48 | 83.48 | 82.49 | 82.79 | 1,259,563 | -0.77(-0.92%) |
Apr 06, 2017 | 83.33 | 83.57 | 82.64 | 83.56 | 2,901,423 | +0.24(+0.28%) |
Apr 05, 2017 | 83.09 | 84.58 | 82.89 | 83.33 | 2,223,989 | +0.75(+0.91%) |
Apr 04, 2017 | 83.75 | 83.77 | 81.26 | 82.58 | 3,531,876 | -1.56(-1.86%) |
Apr 03, 2017 | 83.80 | 84.21 | 83.39 | 84.14 | 1,951,522 | +0.32(+0.38%) |
Mar 31, 2017 | 83.91 | 84.10 | 83.39 | 83.82 | 1,815,005 | -0.24(-0.29%) |
Mar 30, 2017 | 83.77 | 84.27 | 83.56 | 84.06 | 2,042,230 | +0.06(+0.07%) |
Mar 29, 2017 | 84.19 | 85.17 | 83.51 | 84.01 | 3,773,241 | -0.41(-0.49%) |
Mar 28, 2017 | 84.76 | 84.93 | 82.93 | 84.42 | 5,237,585 | -0.81(-0.95%) |
Mar 27, 2017 | 82.86 | 85.74 | 82.66 | 85.23 | 9,114,022 | +4.19(+5.17%) |
Mar 24, 2017 | 78.78 | 81.45 | 78.56 | 81.04 | 6,216,459 | +2.70(+3.45%) |
Mar 23, 2017 | 77.72 | 79.32 | 77.60 | 78.34 | 3,354,988 | +0.59(+0.76%) |
Mar 22, 2017 | 77.71 | 77.92 | 76.63 | 77.74 | 2,687,270 | -0.08(-0.10%) |
Mar 21, 2017 | 79.05 | 79.58 | 76.77 | 77.82 | 2,823,673 | -1.22(-1.55%) |
Mar 20, 2017 | 79.65 | 79.84 | 78.69 | 79.04 | 1,990,733 | -0.63(-0.79%) |
Mar 17, 2017 | 79.54 | 79.81 | 78.97 | 79.67 | 2,684,927 | +0.32(+0.40%) |
Mar 16, 2017 | 80.47 | 80.75 | 79.02 | 79.35 | 4,261,871 | -1.22(-1.52%) |
Mar 15, 2017 | 79.12 | 80.80 | 78.93 | 80.58 | 2,543,346 | +1.76(+2.23%) |
Mar 14, 2017 | 79.38 | 79.50 | 78.22 | 78.82 | 2,828,179 | -1.23(-1.54%) |
Mar 13, 2017 | 80.98 | 80.98 | 79.27 | 80.05 | 2,660,491 | -0.72(-0.89%) |
Mar 10, 2017 | 82.28 | 82.37 | 80.58 | 80.77 | 2,781,956 | -1.07(-1.31%) |
Mar 09, 2017 | 81.51 | 82.54 | 81.24 | 81.84 | 2,025,271 | +0.39(+0.47%) |
Mar 08, 2017 | 81.47 | 82.75 | 81.24 | 81.45 | 2,935,340 | -0.14(-0.17%) |
Mar 07, 2017 | 82.32 | 82.58 | 81.41 | 81.60 | 2,113,544 | -1.08(-1.31%) |
Mar 06, 2017 | 83.15 | 83.27 | 82.58 | 82.68 | 1,434,230 | -0.71(-0.85%) |
Mar 03, 2017 | 82.29 | 83.47 | 82.16 | 83.39 | 1,423,108 | +1.12(+1.36%) |
Mar 02, 2017 | 82.62 | 83.04 | 82.22 | 82.26 | 1,370,349 | -0.66(-0.80%) |