Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 82.28 | 82.74 | 82.22 | 82.22 | 3,966,031 | +0.13(+0.15%) |
May 30, 2017 | 81.49 | 82.23 | 81.22 | 82.09 | 2,506,730 | +0.40(+0.49%) |
May 26, 2017 | 81.61 | 81.81 | 81.35 | 81.70 | 1,119,997 | -0.11(-0.13%) |
May 25, 2017 | 81.26 | 81.91 | 80.98 | 81.80 | 2,020,021 | +0.53(+0.65%) |
May 24, 2017 | 81.70 | 81.70 | 81.12 | 81.27 | 2,283,040 | +0.01(+0.01%) |
May 23, 2017 | 80.63 | 81.99 | 80.50 | 81.26 | 2,932,889 | +1.01(+1.25%) |
May 22, 2017 | 79.51 | 80.44 | 79.42 | 80.25 | 3,558,876 | +0.75(+0.94%) |
May 19, 2017 | 79.41 | 79.93 | 79.09 | 79.51 | 3,211,199 | +0.35(+0.44%) |
May 18, 2017 | 79.13 | 79.60 | 78.75 | 79.16 | 2,778,468 | -0.12(-0.15%) |
May 17, 2017 | 80.35 | 80.02 | 79.23 | 79.28 | 2,227,600 | -1.07(-1.34%) |
May 16, 2017 | 80.56 | 80.82 | 79.85 | 80.35 | 2,071,845 | -0.26(-0.32%) |
May 15, 2017 | 80.37 | 80.88 | 80.27 | 80.61 | 2,846,276 | +0.43(+0.53%) |
May 12, 2017 | 79.97 | 80.43 | 79.91 | 80.19 | 2,205,044 | +0.06(+0.07%) |
May 11, 2017 | 80.35 | 80.54 | 79.83 | 80.13 | 2,040,102 | -0.42(-0.52%) |
May 10, 2017 | 80.44 | 80.79 | 80.13 | 80.54 | 1,806,859 | +0.04(+0.05%) |
May 09, 2017 | 80.62 | 80.94 | 80.36 | 80.50 | 2,529,734 | -0.21(-0.26%) |
May 08, 2017 | 81.20 | 81.21 | 80.72 | 80.72 | 3,393,452 | -0.45(-0.56%) |
May 05, 2017 | 81.68 | 81.69 | 81.03 | 81.17 | 1,686,342 | -0.21(-0.26%) |
May 04, 2017 | 80.13 | 81.44 | 80.13 | 81.39 | 3,096,666 | +1.23(+1.53%) |
May 03, 2017 | 80.37 | 80.58 | 79.80 | 80.16 | 2,291,402 | -0.18(-0.23%) |
May 02, 2017 | 80.73 | 81.00 | 80.28 | 80.34 | 3,865,908 | -0.13(-0.16%) |
May 01, 2017 | 80.89 | 81.21 | 80.46 | 80.47 | 4,372,856 | -0.19(-0.24%) |
Apr 28, 2017 | 80.26 | 80.82 | 80.21 | 80.66 | 4,405,577 | +0.41(+0.51%) |
Apr 27, 2017 | 80.50 | 80.63 | 80.13 | 80.25 | 2,861,278 | -0.07(-0.08%) |
Apr 26, 2017 | 80.98 | 81.31 | 80.17 | 80.32 | 5,035,801 | -0.31(-0.38%) |
Apr 25, 2017 | 80.15 | 80.86 | 80.00 | 80.63 | 6,984,242 | +0.81(+1.02%) |
Apr 24, 2017 | 80.00 | 80.53 | 79.49 | 79.82 | 5,505,042 | +0.74(+0.93%) |
Apr 21, 2017 | 80.23 | 80.44 | 78.96 | 79.08 | 7,890,183 | -1.15(-1.44%) |
Apr 20, 2017 | 82.76 | 83.02 | 80.20 | 80.23 | 9,108,860 | -3.44(-4.11%) |
Apr 19, 2017 | 84.10 | 84.20 | 83.38 | 83.67 | 2,668,942 | -0.10(-0.12%) |
Apr 18, 2017 | 83.62 | 83.86 | 83.43 | 83.77 | 1,937,817 | -0.15(-0.18%) |
Apr 17, 2017 | 83.18 | 83.94 | 83.06 | 83.92 | 1,716,301 | +0.89(+1.07%) |
Apr 13, 2017 | 82.77 | 83.50 | 82.70 | 83.03 | 2,040,530 | +0.03(+0.03%) |
Apr 12, 2017 | 83.64 | 83.64 | 82.84 | 83.00 | 1,663,019 | -0.45(-0.53%) |
Apr 11, 2017 | 83.13 | 83.46 | 82.92 | 83.45 | 1,320,027 | +0.10(+0.12%) |
Apr 10, 2017 | 83.42 | 83.59 | 83.14 | 83.35 | 1,689,780 | +0.04(+0.05%) |
Apr 07, 2017 | 83.27 | 83.58 | 83.05 | 83.31 | 1,385,922 | -0.06(-0.07%) |
Apr 06, 2017 | 82.86 | 83.52 | 82.26 | 83.37 | 2,063,957 | +0.35(+0.42%) |
Apr 05, 2017 | 82.84 | 83.82 | 82.65 | 83.02 | 2,605,625 | +0.48(+0.59%) |
Apr 04, 2017 | 82.89 | 82.89 | 82.17 | 82.54 | 2,647,991 | -0.20(-0.25%) |
Apr 03, 2017 | 82.92 | 83.19 | 82.35 | 82.74 | 2,648,209 | -0.05(-0.06%) |
Mar 31, 2017 | 82.48 | 83.07 | 82.48 | 82.79 | 2,246,335 | -0.18(-0.22%) |
Mar 30, 2017 | 82.92 | 83.26 | 82.67 | 82.97 | 2,327,788 | +0.10(+0.12%) |
Mar 29, 2017 | 82.80 | 83.08 | 82.52 | 82.88 | 1,695,360 | -0.13(-0.15%) |
Mar 28, 2017 | 82.92 | 83.16 | 82.43 | 83.00 | 3,179,962 | -0.14(-0.17%) |
Mar 27, 2017 | 82.70 | 83.34 | 82.53 | 83.15 | 2,170,312 | +0.03(+0.03%) |
Mar 24, 2017 | 83.44 | 83.96 | 82.73 | 83.12 | 3,220,805 | -0.28(-0.34%) |
Mar 23, 2017 | 83.42 | 83.75 | 83.18 | 83.40 | 2,271,391 | -0.02(-0.02%) |
Mar 22, 2017 | 83.50 | 83.65 | 82.93 | 83.42 | 1,815,478 | +0.04(+0.05%) |
Mar 21, 2017 | 83.88 | 84.14 | 83.02 | 83.38 | 1,889,325 | -0.18(-0.22%) |
Mar 20, 2017 | 83.87 | 83.97 | 83.44 | 83.56 | 1,590,113 | -0.19(-0.23%) |
Mar 17, 2017 | 83.61 | 83.95 | 83.49 | 83.76 | 3,215,310 | +0.26(+0.31%) |
Mar 16, 2017 | 84.36 | 84.53 | 83.10 | 83.50 | 2,740,359 | -1.03(-1.22%) |
Mar 15, 2017 | 84.13 | 84.85 | 84.08 | 84.53 | 1,843,885 | +0.59(+0.70%) |
Mar 14, 2017 | 84.35 | 84.35 | 83.53 | 83.94 | 1,727,921 | -0.62(-0.73%) |
Mar 13, 2017 | 84.65 | 84.74 | 84.03 | 84.56 | 1,689,337 | -0.25(-0.30%) |
Mar 10, 2017 | 84.60 | 85.05 | 84.40 | 84.81 | 2,318,916 | +0.43(+0.52%) |
Mar 09, 2017 | 83.61 | 84.50 | 83.61 | 84.37 | 2,390,566 | +0.67(+0.80%) |
Mar 08, 2017 | 83.14 | 83.88 | 83.00 | 83.71 | 1,937,003 | +0.53(+0.64%) |
Mar 07, 2017 | 83.09 | 83.43 | 82.87 | 83.18 | 1,643,841 | -0.02(-0.02%) |
Mar 06, 2017 | 83.29 | 83.58 | 82.76 | 83.20 | 2,295,025 | -0.72(-0.85%) |
Mar 03, 2017 | 83.76 | 84.04 | 83.31 | 83.91 | 2,269,691 | +0.20(+0.24%) |
Mar 02, 2017 | 84.06 | 84.08 | 83.54 | 83.71 | 1,582,265 | -0.62(-0.73%) |