Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 76.88 | 77.13 | 76.53 | 76.83 | 10,825,993 | -0.43(-0.56%) |
May 30, 2017 | 77.48 | 77.74 | 77.03 | 77.26 | 5,775,337 | -0.49(-0.63%) |
May 26, 2017 | 78.00 | 78.17 | 77.66 | 77.75 | 5,054,152 | -0.29(-0.37%) |
May 25, 2017 | 78.78 | 79.23 | 77.75 | 78.04 | 7,129,378 | -0.82(-1.04%) |
May 24, 2017 | 78.78 | 78.97 | 78.50 | 78.86 | 4,681,561 | -0.04(-0.05%) |
May 23, 2017 | 78.75 | 79.12 | 78.69 | 78.90 | 4,656,306 | +0.11(+0.14%) |
May 22, 2017 | 79.51 | 79.51 | 78.52 | 78.79 | 6,048,994 | -0.30(-0.38%) |
May 19, 2017 | 78.34 | 79.09 | 78.08 | 79.09 | 11,291,490 | +1.00(+1.28%) |
May 18, 2017 | 77.62 | 78.46 | 77.10 | 78.08 | 7,566,677 | +0.35(+0.45%) |
May 17, 2017 | 78.83 | 78.90 | 77.68 | 77.74 | 8,598,465 | -1.09(-1.38%) |
May 16, 2017 | 79.06 | 79.13 | 78.60 | 78.83 | 6,798,558 | +0.29(+0.37%) |
May 15, 2017 | 78.75 | 79.17 | 78.40 | 78.53 | 9,044,128 | +0.65(+0.84%) |
May 12, 2017 | 77.95 | 78.12 | 77.53 | 77.88 | 6,106,483 | -0.18(-0.24%) |
May 11, 2017 | 78.70 | 78.70 | 77.64 | 78.06 | 6,301,248 | -0.21(-0.27%) |
May 10, 2017 | 77.78 | 78.52 | 77.57 | 78.28 | 7,595,817 | +1.04(+1.35%) |
May 09, 2017 | 78.28 | 78.46 | 77.04 | 77.23 | 6,833,796 | -1.18(-1.50%) |
May 08, 2017 | 77.86 | 78.44 | 77.78 | 78.41 | 7,040,791 | +0.65(+0.84%) |
May 05, 2017 | 77.11 | 77.82 | 76.95 | 77.75 | 6,884,573 | +0.72(+0.94%) |
May 04, 2017 | 78.08 | 78.15 | 76.54 | 77.03 | 10,938,829 | -1.40(-1.79%) |
May 03, 2017 | 77.44 | 78.83 | 77.27 | 78.44 | 7,704,191 | +1.00(+1.29%) |
May 02, 2017 | 77.99 | 78.30 | 77.24 | 77.44 | 6,955,190 | -0.41(-0.53%) |
May 01, 2017 | 78.10 | 78.44 | 77.73 | 77.85 | 6,742,277 | -0.57(-0.73%) |
Apr 28, 2017 | 78.68 | 79.08 | 77.90 | 78.42 | 9,317,779 | +0.90(+1.17%) |
Apr 27, 2017 | 77.88 | 77.89 | 76.93 | 77.52 | 7,866,080 | -0.45(-0.57%) |
Apr 26, 2017 | 78.20 | 79.00 | 77.89 | 77.97 | 9,097,537 | -0.48(-0.61%) |
Apr 25, 2017 | 78.13 | 78.62 | 78.04 | 78.44 | 6,284,303 | +0.59(+0.76%) |
Apr 24, 2017 | 77.75 | 78.21 | 77.45 | 77.86 | 6,173,776 | +0.76(+0.99%) |
Apr 21, 2017 | 77.03 | 77.49 | 76.65 | 77.09 | 7,391,464 | +0.01(+0.01%) |
Apr 20, 2017 | 76.73 | 77.68 | 76.70 | 77.09 | 6,786,520 | +0.48(+0.62%) |
Apr 19, 2017 | 77.83 | 78.01 | 76.31 | 76.61 | 9,072,150 | -1.07(-1.37%) |
Apr 18, 2017 | 77.77 | 78.41 | 77.41 | 77.67 | 5,785,940 | -0.36(-0.46%) |
Apr 17, 2017 | 78.03 | 78.26 | 77.65 | 78.03 | 7,182,206 | +0.05(+0.07%) |
Apr 13, 2017 | 79.85 | 79.92 | 77.86 | 77.98 | 9,380,881 | -2.11(-2.63%) |
Apr 12, 2017 | 80.38 | 80.38 | 79.71 | 80.09 | 6,875,253 | +0.00(+0.00%) |
Apr 11, 2017 | 80.50 | 80.51 | 79.42 | 80.09 | 5,383,028 | -0.34(-0.42%) |
Apr 10, 2017 | 80.20 | 81.00 | 80.09 | 80.43 | 6,547,213 | +0.42(+0.52%) |
Apr 07, 2017 | 80.39 | 80.54 | 79.87 | 80.01 | 6,652,424 | -0.32(-0.39%) |
Apr 06, 2017 | 80.20 | 80.59 | 79.93 | 80.33 | 5,353,130 | +0.48(+0.60%) |
Apr 05, 2017 | 80.59 | 81.34 | 79.79 | 79.85 | 8,705,802 | -0.01(-0.02%) |
Apr 04, 2017 | 79.29 | 79.91 | 78.65 | 79.86 | 6,377,194 | +0.63(+0.80%) |
Apr 03, 2017 | 78.80 | 79.36 | 78.19 | 79.23 | 7,892,535 | +0.32(+0.40%) |
Mar 31, 2017 | 79.16 | 79.48 | 78.68 | 78.92 | 8,379,769 | -0.30(-0.38%) |
Mar 30, 2017 | 79.49 | 79.88 | 78.79 | 79.22 | 9,248,723 | -0.21(-0.27%) |
Mar 29, 2017 | 78.61 | 79.44 | 78.56 | 79.43 | 6,693,560 | +0.66(+0.84%) |
Mar 28, 2017 | 78.11 | 79.19 | 78.00 | 78.77 | 8,614,525 | +0.65(+0.84%) |
Mar 27, 2017 | 78.64 | 78.90 | 77.78 | 78.11 | 8,807,590 | -1.26(-1.58%) |
Mar 24, 2017 | 79.33 | 79.69 | 79.16 | 79.37 | 8,625,909 | +0.09(+0.11%) |
Mar 23, 2017 | 79.59 | 80.01 | 79.20 | 79.28 | 7,416,804 | -0.38(-0.48%) |
Mar 22, 2017 | 79.12 | 80.00 | 79.03 | 79.66 | 11,029,887 | +0.26(+0.32%) |
Mar 21, 2017 | 79.42 | 79.55 | 78.94 | 79.41 | 10,076,477 | +0.28(+0.35%) |
Mar 20, 2017 | 78.84 | 79.27 | 78.66 | 79.13 | 7,212,530 | -0.01(-0.02%) |
Mar 17, 2017 | 79.38 | 79.69 | 79.14 | 79.14 | 19,528,884 | -0.13(-0.17%) |
Mar 16, 2017 | 79.97 | 80.03 | 78.97 | 79.28 | 12,101,693 | -0.75(-0.94%) |
Mar 15, 2017 | 79.44 | 80.10 | 79.04 | 80.03 | 12,887,504 | +1.12(+1.42%) |
Mar 14, 2017 | 79.72 | 79.80 | 78.73 | 78.91 | 13,518,239 | -1.46(-1.82%) |
Mar 13, 2017 | 81.22 | 81.44 | 80.34 | 80.37 | 8,664,186 | -0.93(-1.14%) |
Mar 10, 2017 | 81.88 | 81.88 | 80.44 | 81.30 | 8,925,819 | +0.42(+0.52%) |
Mar 09, 2017 | 80.34 | 80.97 | 79.75 | 80.88 | 9,858,813 | +0.32(+0.39%) |
Mar 08, 2017 | 82.08 | 82.26 | 80.41 | 80.56 | 12,335,553 | -1.62(-1.97%) |
Mar 07, 2017 | 83.45 | 83.70 | 82.09 | 82.18 | 9,060,454 | -1.00(-1.20%) |
Mar 06, 2017 | 83.24 | 83.42 | 82.81 | 83.18 | 6,438,147 | -0.28(-0.33%) |
Mar 03, 2017 | 83.71 | 83.21 | 83.46 | 6,680,394 | +0.14(+0.17%) | |
Mar 02, 2017 | 83.55 | 83.99 | 83.28 | 83.32 | 8,012,269 | -0.38(-0.46%) |