Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 77.66 | 77.91 | 77.30 | 77.61 | 10,717,767 | -0.43(-0.56%) |
May 30, 2017 | 78.26 | 78.53 | 77.81 | 78.04 | 5,717,602 | -0.50(-0.63%) |
May 26, 2017 | 78.78 | 78.96 | 78.45 | 78.54 | 5,003,626 | -0.29(-0.37%) |
May 25, 2017 | 79.57 | 80.03 | 78.54 | 78.83 | 7,058,106 | -0.83(-1.04%) |
May 24, 2017 | 79.57 | 79.77 | 79.29 | 79.66 | 4,634,760 | -0.04(-0.05%) |
May 23, 2017 | 79.55 | 79.92 | 79.48 | 79.70 | 4,609,757 | +0.11(+0.14%) |
May 22, 2017 | 80.31 | 80.31 | 79.31 | 79.59 | 5,988,522 | -0.30(-0.38%) |
May 19, 2017 | 79.14 | 79.89 | 78.87 | 79.89 | 11,178,610 | +1.01(+1.28%) |
May 18, 2017 | 78.41 | 79.26 | 77.88 | 78.87 | 7,491,034 | +0.35(+0.45%) |
May 17, 2017 | 79.62 | 79.70 | 78.46 | 78.52 | 8,512,507 | -1.10(-1.38%) |
May 16, 2017 | 79.86 | 79.93 | 79.39 | 79.62 | 6,730,593 | +0.30(+0.37%) |
May 15, 2017 | 79.55 | 79.96 | 79.20 | 79.33 | 8,953,714 | +0.66(+0.84%) |
May 12, 2017 | 78.74 | 78.91 | 78.31 | 78.67 | 6,045,437 | -0.19(-0.24%) |
May 11, 2017 | 79.50 | 79.50 | 78.42 | 78.85 | 6,238,255 | -0.22(-0.27%) |
May 10, 2017 | 78.56 | 79.31 | 78.35 | 79.07 | 7,519,882 | +1.05(+1.35%) |
May 09, 2017 | 79.07 | 79.25 | 77.82 | 78.01 | 6,765,479 | -1.19(-1.50%) |
May 08, 2017 | 78.64 | 79.23 | 78.56 | 79.20 | 6,970,405 | +0.66(+0.84%) |
May 05, 2017 | 77.89 | 78.61 | 77.73 | 78.54 | 6,815,748 | +0.73(+0.93%) |
May 04, 2017 | 78.87 | 78.94 | 77.31 | 77.81 | 10,829,474 | -1.42(-1.79%) |
May 03, 2017 | 78.22 | 79.63 | 78.05 | 79.23 | 7,627,173 | +1.01(+1.29%) |
May 02, 2017 | 78.78 | 79.09 | 78.02 | 78.22 | 6,885,660 | -0.42(-0.53%) |
May 01, 2017 | 78.89 | 79.24 | 78.52 | 78.64 | 6,674,875 | -0.58(-0.73%) |
Apr 28, 2017 | 79.47 | 79.88 | 78.69 | 79.21 | 9,224,629 | +0.91(+1.17%) |
Apr 27, 2017 | 78.67 | 78.68 | 77.71 | 78.30 | 7,787,443 | -0.45(-0.57%) |
Apr 26, 2017 | 78.99 | 79.79 | 78.67 | 78.75 | 9,006,589 | -0.48(-0.61%) |
Apr 25, 2017 | 78.92 | 79.42 | 78.83 | 79.24 | 6,221,479 | +0.59(+0.76%) |
Apr 24, 2017 | 78.54 | 79.00 | 78.23 | 78.64 | 6,112,057 | +0.77(+0.99%) |
Apr 21, 2017 | 77.80 | 78.27 | 77.43 | 77.87 | 7,317,572 | +0.01(+0.01%) |
Apr 20, 2017 | 77.51 | 78.46 | 77.48 | 77.86 | 6,718,675 | +0.48(+0.62%) |
Apr 19, 2017 | 78.61 | 78.80 | 77.08 | 77.38 | 8,981,456 | -1.08(-1.37%) |
Apr 18, 2017 | 78.55 | 79.20 | 78.19 | 78.46 | 5,728,098 | -0.36(-0.46%) |
Apr 17, 2017 | 78.82 | 79.05 | 78.44 | 78.82 | 7,110,406 | +0.05(+0.07%) |
Apr 13, 2017 | 80.65 | 80.73 | 78.64 | 78.77 | 9,287,100 | -2.13(-2.63%) |
Apr 12, 2017 | 81.19 | 81.19 | 80.51 | 80.90 | 6,806,521 | +0.00(+0.00%) |
Apr 11, 2017 | 81.32 | 81.32 | 80.22 | 80.90 | 5,329,215 | -0.34(-0.42%) |
Apr 10, 2017 | 81.01 | 81.81 | 80.90 | 81.24 | 6,481,760 | +0.42(+0.52%) |
Apr 07, 2017 | 81.20 | 81.35 | 80.67 | 80.82 | 6,585,920 | -0.32(-0.39%) |
Apr 06, 2017 | 81.01 | 81.40 | 80.74 | 81.14 | 5,299,615 | +0.48(+0.60%) |
Apr 05, 2017 | 81.40 | 82.16 | 80.60 | 80.65 | 8,618,770 | -0.01(-0.02%) |
Apr 04, 2017 | 80.09 | 80.71 | 79.44 | 80.67 | 6,313,441 | +0.64(+0.80%) |
Apr 03, 2017 | 79.60 | 80.16 | 78.98 | 80.03 | 7,813,634 | +0.32(+0.40%) |
Mar 31, 2017 | 79.96 | 80.28 | 79.47 | 79.71 | 8,295,997 | -0.30(-0.38%) |
Mar 30, 2017 | 80.29 | 80.68 | 79.59 | 80.02 | 9,156,264 | -0.22(-0.27%) |
Mar 29, 2017 | 79.40 | 80.24 | 79.35 | 80.23 | 6,626,645 | +0.67(+0.84%) |
Mar 28, 2017 | 78.90 | 79.99 | 78.78 | 79.56 | 8,528,406 | +0.66(+0.84%) |
Mar 27, 2017 | 79.44 | 79.70 | 78.56 | 78.90 | 8,719,541 | -1.27(-1.58%) |
Mar 24, 2017 | 80.13 | 80.49 | 79.96 | 80.17 | 8,539,676 | +0.09(+0.11%) |
Mar 23, 2017 | 80.40 | 80.82 | 80.00 | 80.08 | 7,342,658 | -0.39(-0.48%) |
Mar 22, 2017 | 79.92 | 80.81 | 79.82 | 80.47 | 10,919,621 | +0.26(+0.32%) |
Mar 21, 2017 | 80.22 | 80.35 | 79.73 | 80.21 | 9,975,743 | +0.28(+0.35%) |
Mar 20, 2017 | 79.64 | 80.07 | 79.45 | 79.93 | 7,140,426 | -0.01(-0.02%) |
Mar 17, 2017 | 80.18 | 80.49 | 79.94 | 79.94 | 19,333,656 | -0.13(-0.17%) |
Mar 16, 2017 | 80.78 | 80.83 | 79.76 | 80.08 | 11,980,713 | -0.76(-0.94%) |
Mar 15, 2017 | 80.24 | 80.91 | 79.84 | 80.83 | 12,758,668 | +1.13(+1.42%) |
Mar 14, 2017 | 80.53 | 80.61 | 79.53 | 79.70 | 13,383,098 | -1.48(-1.82%) |
Mar 13, 2017 | 82.04 | 82.27 | 81.15 | 81.18 | 8,577,570 | -0.94(-1.14%) |
Mar 10, 2017 | 82.70 | 82.71 | 81.25 | 82.12 | 8,836,588 | +0.42(+0.52%) |
Mar 09, 2017 | 81.15 | 81.79 | 80.56 | 81.69 | 9,760,254 | +0.32(+0.39%) |
Mar 08, 2017 | 82.91 | 83.09 | 81.22 | 81.38 | 12,212,235 | -1.63(-1.97%) |
Mar 07, 2017 | 84.29 | 84.55 | 82.92 | 83.01 | 8,969,877 | -1.01(-1.20%) |
Mar 06, 2017 | 84.08 | 84.26 | 83.65 | 84.02 | 6,373,786 | -0.28(-0.33%) |
Mar 03, 2017 | 84.55 | 84.05 | 84.30 | 6,613,610 | +0.14(+0.17%) | |
Mar 02, 2017 | 84.39 | 84.83 | 84.12 | 84.16 | 7,932,170 | -0.39(-0.46%) |