Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 77.82 | 77.99 | 77.04 | 77.94 | 57,128 | +0.23(+0.30%) |
May 30, 2017 | 77.68 | 77.81 | 77.54 | 77.71 | 36,928 | -0.15(-0.19%) |
May 26, 2017 | 77.79 | 77.96 | 77.72 | 77.86 | 29,240 | +0.15(+0.19%) |
May 25, 2017 | 78.26 | 78.49 | 77.55 | 77.71 | 186,374 | -0.38(-0.49%) |
May 24, 2017 | 77.89 | 78.43 | 77.89 | 78.09 | 225,729 | +0.44(+0.57%) |
May 23, 2017 | 77.69 | 77.82 | 77.32 | 77.65 | 47,146 | +0.33(+0.42%) |
May 22, 2017 | 77.86 | 77.96 | 77.26 | 77.33 | 51,900 | -0.07(-0.09%) |
May 19, 2017 | 76.90 | 77.75 | 76.80 | 77.40 | 322,641 | +0.83(+1.08%) |
May 18, 2017 | 76.31 | 76.83 | 75.72 | 76.57 | 172,991 | -0.03(-0.03%) |
May 17, 2017 | 77.79 | 77.80 | 76.59 | 76.59 | 139,303 | -1.68(-2.15%) |
May 16, 2017 | 78.34 | 78.42 | 78.18 | 78.28 | 59,385 | +0.11(+0.15%) |
May 15, 2017 | 77.85 | 78.50 | 77.74 | 78.16 | 62,399 | +0.68(+0.88%) |
May 12, 2017 | 77.33 | 77.65 | 77.33 | 77.49 | 119,040 | +0.00(+0.00%) |
May 11, 2017 | 77.50 | 77.68 | 76.88 | 77.49 | 55,194 | -0.19(-0.25%) |
May 10, 2017 | 77.36 | 77.69 | 77.36 | 77.68 | 92,549 | +0.30(+0.39%) |
May 09, 2017 | 77.79 | 77.96 | 77.30 | 77.38 | 125,358 | -0.47(-0.60%) |
May 08, 2017 | 78.38 | 78.42 | 77.72 | 77.85 | 70,429 | -0.76(-0.96%) |
May 05, 2017 | 77.46 | 78.61 | 77.46 | 78.61 | 202,855 | +1.23(+1.58%) |
May 04, 2017 | 77.45 | 77.49 | 77.03 | 77.38 | 370,223 | -0.01(-0.01%) |
May 03, 2017 | 78.16 | 78.16 | 77.32 | 77.39 | 133,566 | -1.03(-1.32%) |
May 02, 2017 | 78.76 | 78.76 | 78.23 | 78.42 | 148,349 | -0.27(-0.35%) |
May 01, 2017 | 78.96 | 78.99 | 78.48 | 78.69 | 214,513 | -0.06(-0.08%) |
Apr 28, 2017 | 79.46 | 79.63 | 78.75 | 78.76 | 121,374 | -0.70(-0.88%) |
Apr 27, 2017 | 79.66 | 79.70 | 79.10 | 79.45 | 118,482 | -0.41(-0.52%) |
Apr 26, 2017 | 79.71 | 80.19 | 79.58 | 79.87 | 134,583 | -0.27(-0.34%) |
Apr 25, 2017 | 79.36 | 80.19 | 79.36 | 80.14 | 183,340 | +1.35(+1.71%) |
Apr 24, 2017 | 78.43 | 78.95 | 78.43 | 78.79 | 186,164 | +1.12(+1.44%) |
Apr 21, 2017 | 77.79 | 77.93 | 77.44 | 77.67 | 106,499 | -0.11(-0.15%) |
Apr 20, 2017 | 77.11 | 77.98 | 77.11 | 77.79 | 132,418 | +0.93(+1.22%) |
Apr 19, 2017 | 77.28 | 77.40 | 76.78 | 76.85 | 178,695 | -0.17(-0.22%) |
Apr 18, 2017 | 76.85 | 77.16 | 76.63 | 77.02 | 86,935 | -0.13(-0.17%) |
Apr 17, 2017 | 76.96 | 77.15 | 76.71 | 77.15 | 106,577 | +0.53(+0.69%) |
Apr 13, 2017 | 77.52 | 77.62 | 76.59 | 76.62 | 179,386 | -0.91(-1.17%) |
Apr 12, 2017 | 78.67 | 78.67 | 77.51 | 77.53 | 150,713 | -1.28(-1.62%) |
Apr 11, 2017 | 78.83 | 78.83 | 78.18 | 78.81 | 142,344 | +0.00(+0.00%) |
Apr 10, 2017 | 78.85 | 78.98 | 78.49 | 78.81 | 215,057 | +0.03(+0.03%) |
Apr 07, 2017 | 78.85 | 79.01 | 78.44 | 78.78 | 145,802 | +0.04(+0.06%) |
Apr 06, 2017 | 78.60 | 79.06 | 78.26 | 78.74 | 137,271 | +0.34(+0.43%) |
Apr 05, 2017 | 79.36 | 79.40 | 78.31 | 78.40 | 357,316 | -0.24(-0.30%) |
Apr 04, 2017 | 78.50 | 78.66 | 78.18 | 78.64 | 551,321 | +0.33(+0.42%) |
Apr 03, 2017 | 78.91 | 79.03 | 77.68 | 78.31 | 4,012,521 | -0.30(-0.38%) |
Mar 31, 2017 | 78.68 | 78.98 | 78.53 | 78.61 | 88,851 | -0.08(-0.10%) |
Mar 30, 2017 | 78.46 | 79.02 | 78.45 | 78.69 | 45,319 | +0.19(+0.24%) |
Mar 29, 2017 | 78.47 | 78.76 | 78.27 | 78.51 | 63,421 | -0.03(-0.03%) |
Mar 28, 2017 | 77.49 | 78.76 | 77.49 | 78.53 | 339,998 | +1.02(+1.32%) |
Mar 27, 2017 | 76.51 | 77.68 | 76.21 | 77.51 | 441,663 | +0.28(+0.37%) |
Mar 24, 2017 | 78.02 | 78.14 | 76.99 | 77.23 | 117,618 | -0.69(-0.88%) |
Mar 23, 2017 | 77.39 | 78.11 | 77.26 | 77.92 | 86,775 | +0.35(+0.45%) |
Mar 22, 2017 | 77.32 | 77.60 | 76.82 | 77.56 | 119,439 | +0.22(+0.28%) |
Mar 21, 2017 | 79.10 | 79.32 | 77.28 | 77.34 | 98,311 | -1.59(-2.01%) |
Mar 20, 2017 | 78.82 | 78.98 | 78.30 | 78.93 | 70,070 | +0.23(+0.29%) |
Mar 17, 2017 | 78.42 | 78.82 | 78.42 | 78.70 | 102,012 | +0.47(+0.61%) |
Mar 16, 2017 | 78.96 | 79.06 | 78.14 | 78.22 | 147,169 | -0.48(-0.61%) |
Mar 15, 2017 | 77.83 | 78.79 | 77.68 | 78.71 | 87,544 | +1.45(+1.88%) |
Mar 14, 2017 | 77.50 | 77.55 | 77.09 | 77.26 | 51,496 | -0.62(-0.79%) |
Mar 13, 2017 | 77.71 | 77.89 | 77.57 | 77.87 | 64,038 | +0.38(+0.49%) |
Mar 10, 2017 | 77.73 | 77.85 | 77.16 | 77.49 | 113,496 | +0.32(+0.41%) |
Mar 09, 2017 | 77.55 | 77.75 | 76.86 | 77.18 | 123,289 | -0.34(-0.44%) |
Mar 08, 2017 | 77.48 | 78.20 | 77.42 | 77.52 | 91,094 | +0.04(+0.06%) |
Mar 07, 2017 | 78.28 | 78.28 | 77.48 | 77.48 | 119,102 | -0.43(-0.55%) |
Mar 06, 2017 | 78.03 | 78.24 | 77.69 | 77.91 | 391,620 | -0.41(-0.53%) |
Mar 03, 2017 | 78.29 | 78.54 | 78.07 | 78.32 | 61,566 | +0.11(+0.15%) |
Mar 02, 2017 | 79.32 | 79.32 | 78.21 | 78.21 | 201,664 | -1.09(-1.38%) |