Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 77.17 | 77.78 | 76.98 | 77.15 | 2,944,330 | -0.08(-0.10%) |
May 30, 2017 | 77.53 | 78.41 | 77.21 | 77.22 | 1,311,540 | -0.67(-0.86%) |
May 26, 2017 | 78.08 | 78.44 | 77.19 | 77.89 | 1,210,200 | -0.39(-0.49%) |
May 25, 2017 | 77.71 | 78.63 | 77.30 | 78.28 | 740,794 | +0.64(+0.83%) |
May 24, 2017 | 77.10 | 77.95 | 76.56 | 77.64 | 1,290,263 | +0.47(+0.61%) |
May 23, 2017 | 77.54 | 77.83 | 77.11 | 77.17 | 1,436,535 | -0.37(-0.47%) |
May 22, 2017 | 77.10 | 77.90 | 77.07 | 77.53 | 1,055,260 | +0.16(+0.21%) |
May 19, 2017 | 76.81 | 78.22 | 76.70 | 77.37 | 2,086,977 | +0.84(+1.10%) |
May 18, 2017 | 76.95 | 77.24 | 76.38 | 76.53 | 1,768,409 | -0.29(-0.38%) |
May 17, 2017 | 78.20 | 78.31 | 76.69 | 76.83 | 3,526,913 | -1.81(-2.30%) |
May 16, 2017 | 79.33 | 79.33 | 78.36 | 78.63 | 1,501,246 | -0.31(-0.39%) |
May 15, 2017 | 79.60 | 79.79 | 78.90 | 78.95 | 1,661,438 | -0.74(-0.93%) |
May 12, 2017 | 80.25 | 80.26 | 79.15 | 79.69 | 1,300,929 | -0.64(-0.80%) |
May 11, 2017 | 80.08 | 80.42 | 79.53 | 80.33 | 1,268,740 | -0.25(-0.32%) |
May 10, 2017 | 79.34 | 80.90 | 79.06 | 80.58 | 2,055,092 | +1.35(+1.70%) |
May 09, 2017 | 79.12 | 79.38 | 78.90 | 79.24 | 1,705,572 | +0.25(+0.32%) |
May 08, 2017 | 78.87 | 79.11 | 78.62 | 78.98 | 2,187,152 | +0.34(+0.43%) |
May 05, 2017 | 78.74 | 79.31 | 78.30 | 78.64 | 1,433,638 | +0.02(+0.02%) |
May 04, 2017 | 77.78 | 78.99 | 76.69 | 78.63 | 3,182,092 | +0.59(+0.76%) |
May 03, 2017 | 79.59 | 80.09 | 77.65 | 78.03 | 3,511,105 | -1.78(-2.23%) |
May 02, 2017 | 79.36 | 80.93 | 79.17 | 79.81 | 3,204,675 | +0.83(+1.05%) |
May 01, 2017 | 79.31 | 79.77 | 78.96 | 78.98 | 1,890,566 | -0.33(-0.42%) |
Apr 28, 2017 | 78.74 | 79.44 | 78.74 | 79.31 | 1,555,253 | +0.73(+0.92%) |
Apr 27, 2017 | 78.67 | 79.14 | 78.06 | 78.59 | 1,657,625 | -0.09(-0.12%) |
Apr 26, 2017 | 79.97 | 80.13 | 78.11 | 78.68 | 2,797,112 | -1.01(-1.26%) |
Apr 25, 2017 | 79.48 | 80.08 | 79.32 | 79.69 | 1,541,016 | +0.33(+0.42%) |
Apr 24, 2017 | 79.67 | 80.22 | 79.33 | 79.36 | 2,238,204 | +0.67(+0.85%) |
Apr 21, 2017 | 79.17 | 79.32 | 78.47 | 78.69 | 1,873,382 | -0.54(-0.68%) |
Apr 20, 2017 | 79.36 | 79.89 | 77.91 | 79.23 | 4,564,424 | -0.46(-0.58%) |
Apr 19, 2017 | 80.34 | 80.81 | 79.51 | 79.69 | 2,394,260 | -0.57(-0.70%) |
Apr 18, 2017 | 80.61 | 80.86 | 79.88 | 80.25 | 2,437,165 | -0.41(-0.51%) |
Apr 17, 2017 | 80.06 | 80.90 | 79.26 | 80.67 | 4,613,590 | -1.95(-2.36%) |
Apr 13, 2017 | 83.40 | 83.40 | 82.46 | 82.62 | 1,110,085 | -0.45(-0.54%) |
Apr 12, 2017 | 82.43 | 83.16 | 81.95 | 83.07 | 1,565,685 | +0.19(+0.23%) |
Apr 11, 2017 | 82.93 | 83.00 | 82.31 | 82.88 | 1,170,523 | -0.24(-0.28%) |
Apr 10, 2017 | 82.81 | 83.37 | 82.49 | 83.12 | 1,460,360 | +0.33(+0.40%) |
Apr 07, 2017 | 83.48 | 83.48 | 82.49 | 82.79 | 1,259,625 | -0.77(-0.92%) |
Apr 06, 2017 | 83.33 | 83.57 | 82.64 | 83.56 | 2,901,565 | +0.24(+0.28%) |
Apr 05, 2017 | 83.09 | 84.58 | 82.88 | 83.33 | 2,224,098 | +0.75(+0.91%) |
Apr 04, 2017 | 83.75 | 83.77 | 81.25 | 82.57 | 3,532,048 | -1.56(-1.86%) |
Apr 03, 2017 | 83.80 | 84.21 | 83.39 | 84.14 | 1,951,618 | +0.32(+0.38%) |
Mar 31, 2017 | 83.91 | 84.10 | 83.39 | 83.81 | 1,815,094 | -0.24(-0.29%) |
Mar 30, 2017 | 83.77 | 84.27 | 83.56 | 84.06 | 2,042,330 | +0.06(+0.07%) |
Mar 29, 2017 | 84.18 | 85.16 | 83.50 | 84.00 | 3,773,426 | -0.41(-0.49%) |
Mar 28, 2017 | 84.76 | 84.93 | 82.92 | 84.42 | 5,237,842 | -0.81(-0.95%) |
Mar 27, 2017 | 82.85 | 85.74 | 82.66 | 85.23 | 9,114,468 | +4.19(+5.17%) |
Mar 24, 2017 | 78.78 | 81.45 | 78.56 | 81.04 | 6,216,763 | +2.70(+3.45%) |
Mar 23, 2017 | 77.72 | 79.31 | 77.60 | 78.33 | 3,355,152 | +0.59(+0.76%) |
Mar 22, 2017 | 77.70 | 77.92 | 76.63 | 77.74 | 2,687,402 | -0.08(-0.10%) |
Mar 21, 2017 | 79.05 | 79.58 | 76.77 | 77.82 | 2,823,812 | -1.22(-1.55%) |
Mar 20, 2017 | 79.64 | 79.84 | 78.68 | 79.04 | 1,990,830 | -0.63(-0.79%) |
Mar 17, 2017 | 79.54 | 79.80 | 78.96 | 79.67 | 2,685,058 | +0.32(+0.40%) |
Mar 16, 2017 | 80.46 | 80.74 | 79.02 | 79.35 | 4,262,080 | -1.22(-1.52%) |
Mar 15, 2017 | 79.11 | 80.80 | 78.93 | 80.57 | 2,543,470 | +1.76(+2.23%) |
Mar 14, 2017 | 79.38 | 79.49 | 78.22 | 78.81 | 2,828,318 | -1.23(-1.54%) |
Mar 13, 2017 | 80.98 | 80.98 | 79.27 | 80.05 | 2,660,621 | -0.72(-0.89%) |
Mar 10, 2017 | 82.28 | 82.36 | 80.58 | 80.76 | 2,782,092 | -1.07(-1.31%) |
Mar 09, 2017 | 81.51 | 82.53 | 81.23 | 81.84 | 2,025,370 | +0.39(+0.47%) |
Mar 08, 2017 | 81.47 | 82.74 | 81.23 | 81.45 | 2,935,484 | -0.14(-0.17%) |
Mar 07, 2017 | 82.32 | 82.57 | 81.40 | 81.59 | 2,113,648 | -1.08(-1.31%) |
Mar 06, 2017 | 83.15 | 83.27 | 82.58 | 82.68 | 1,434,300 | -0.71(-0.85%) |
Mar 03, 2017 | 82.29 | 83.47 | 82.16 | 83.38 | 1,423,178 | +1.12(+1.36%) |
Mar 02, 2017 | 82.62 | 83.03 | 82.21 | 82.26 | 1,370,416 | -0.66(-0.80%) |