Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 80.82 | 81.50 | 80.37 | 81.11 | 340,600 | +0.74(+0.92%) |
May 30, 2017 | 80.66 | 81.24 | 79.87 | 80.37 | 340,152 | -0.30(-0.37%) |
May 26, 2017 | 81.03 | 81.91 | 78.08 | 80.67 | 286,028 | -0.70(-0.86%) |
May 25, 2017 | 80.64 | 81.89 | 80.37 | 81.37 | 371,142 | +1.09(+1.36%) |
May 24, 2017 | 79.15 | 80.35 | 78.71 | 80.28 | 297,573 | +1.18(+1.49%) |
May 23, 2017 | 78.90 | 79.22 | 77.93 | 79.10 | 216,877 | +0.41(+0.52%) |
May 22, 2017 | 78.11 | 78.89 | 77.44 | 78.69 | 218,848 | +0.57(+0.72%) |
May 19, 2017 | 77.35 | 78.64 | 77.31 | 78.12 | 373,563 | +0.61(+0.79%) |
May 18, 2017 | 78.59 | 78.94 | 77.49 | 77.51 | 409,919 | -1.07(-1.37%) |
May 17, 2017 | 80.14 | 80.45 | 78.26 | 78.58 | 534,596 | -2.46(-3.03%) |
May 16, 2017 | 81.47 | 81.61 | 80.42 | 81.04 | 386,531 | -0.28(-0.34%) |
May 15, 2017 | 81.09 | 81.53 | 80.17 | 81.32 | 379,840 | +0.40(+0.50%) |
May 12, 2017 | 82.84 | 82.84 | 80.68 | 80.92 | 499,125 | -2.07(-2.50%) |
May 11, 2017 | 84.42 | 84.84 | 82.94 | 82.99 | 460,301 | -1.61(-1.91%) |
May 10, 2017 | 84.93 | 85.62 | 84.42 | 84.60 | 531,409 | -0.33(-0.39%) |
May 09, 2017 | 83.03 | 86.31 | 82.48 | 84.93 | 1,630,545 | -1.21(-1.41%) |
May 08, 2017 | 86.47 | 86.86 | 85.35 | 86.15 | 570,749 | -0.32(-0.38%) |
May 05, 2017 | 87.30 | 87.30 | 85.48 | 86.47 | 403,289 | -0.53(-0.61%) |
May 04, 2017 | 86.20 | 87.01 | 86.00 | 87.01 | 389,912 | +0.72(+0.83%) |
May 03, 2017 | 86.87 | 86.91 | 85.33 | 86.29 | 261,948 | -0.68(-0.78%) |
May 02, 2017 | 86.77 | 87.15 | 86.12 | 86.97 | 247,702 | +0.29(+0.33%) |
May 01, 2017 | 86.45 | 86.87 | 85.92 | 86.68 | 472,631 | +0.56(+0.65%) |
Apr 28, 2017 | 86.08 | 86.44 | 85.52 | 86.12 | 349,729 | +0.29(+0.33%) |
Apr 27, 2017 | 84.37 | 86.31 | 84.37 | 85.83 | 438,795 | +1.87(+2.23%) |
Apr 26, 2017 | 82.96 | 84.04 | 80.80 | 83.96 | 355,956 | +1.07(+1.29%) |
Apr 25, 2017 | 82.07 | 83.95 | 81.18 | 82.89 | 435,463 | +1.15(+1.40%) |
Apr 24, 2017 | 81.96 | 82.07 | 81.30 | 81.75 | 286,504 | +0.94(+1.16%) |
Apr 21, 2017 | 81.17 | 81.68 | 80.64 | 80.81 | 400,919 | -0.61(-0.75%) |
Apr 20, 2017 | 80.61 | 81.72 | 80.19 | 81.42 | 430,173 | +1.18(+1.47%) |
Apr 19, 2017 | 79.84 | 80.36 | 79.61 | 80.24 | 286,341 | +0.68(+0.85%) |
Apr 18, 2017 | 79.15 | 79.63 | 78.52 | 79.56 | 210,765 | +0.16(+0.20%) |
Apr 17, 2017 | 77.81 | 79.42 | 77.63 | 79.40 | 279,804 | +1.57(+2.02%) |
Apr 13, 2017 | 77.90 | 78.83 | 77.30 | 77.83 | 260,774 | +0.02(+0.02%) |
Apr 12, 2017 | 78.20 | 78.53 | 77.30 | 77.81 | 335,791 | -0.79(-1.01%) |
Apr 11, 2017 | 77.81 | 78.61 | 77.73 | 78.60 | 235,808 | +0.76(+0.98%) |
Apr 10, 2017 | 77.63 | 78.66 | 77.62 | 77.83 | 259,498 | -0.05(-0.06%) |
Apr 07, 2017 | 77.40 | 78.25 | 77.22 | 77.88 | 357,128 | +0.38(+0.49%) |
Apr 06, 2017 | 78.01 | 78.12 | 76.96 | 77.50 | 378,485 | -0.24(-0.31%) |
Apr 05, 2017 | 79.07 | 79.46 | 77.60 | 77.74 | 361,796 | -1.08(-1.37%) |
Apr 04, 2017 | 78.97 | 79.46 | 78.17 | 78.82 | 482,419 | -0.39(-0.49%) |
Apr 03, 2017 | 80.51 | 80.51 | 78.18 | 79.21 | 464,315 | -0.87(-1.08%) |
Mar 31, 2017 | 80.95 | 81.00 | 79.51 | 80.08 | 665,854 | -0.73(-0.91%) |
Mar 30, 2017 | 81.22 | 81.60 | 80.17 | 80.81 | 285,648 | -0.37(-0.46%) |
Mar 29, 2017 | 80.56 | 81.46 | 79.42 | 81.18 | 248,377 | +0.49(+0.60%) |
Mar 28, 2017 | 80.07 | 80.94 | 79.14 | 80.70 | 323,297 | +0.54(+0.68%) |
Mar 27, 2017 | 79.03 | 80.57 | 78.44 | 80.15 | 222,381 | +0.23(+0.29%) |
Mar 24, 2017 | 79.90 | 80.69 | 79.63 | 79.92 | 307,235 | +0.33(+0.42%) |
Mar 23, 2017 | 79.16 | 80.20 | 78.82 | 79.59 | 151,056 | +0.37(+0.47%) |
Mar 22, 2017 | 79.48 | 79.84 | 78.35 | 79.22 | 209,414 | -0.18(-0.23%) |
Mar 21, 2017 | 81.83 | 81.95 | 79.39 | 79.40 | 248,340 | -1.99(-2.45%) |
Mar 20, 2017 | 81.96 | 82.20 | 81.23 | 81.39 | 190,731 | -0.57(-0.70%) |
Mar 17, 2017 | 82.02 | 82.31 | 81.28 | 81.97 | 552,490 | -0.28(-0.34%) |
Mar 16, 2017 | 82.62 | 82.90 | 81.86 | 82.24 | 277,120 | -0.09(-0.10%) |
Mar 15, 2017 | 81.57 | 82.55 | 80.78 | 82.33 | 422,129 | +1.15(+1.41%) |
Mar 14, 2017 | 81.24 | 81.44 | 80.22 | 81.18 | 272,042 | -0.16(-0.20%) |
Mar 13, 2017 | 80.81 | 82.51 | 80.68 | 81.35 | 581,213 | +0.39(+0.48%) |
Mar 10, 2017 | 80.06 | 81.37 | 79.80 | 80.96 | 794,362 | +1.29(+1.62%) |
Mar 09, 2017 | 79.22 | 79.90 | 79.07 | 79.67 | 344,340 | +0.59(+0.75%) |
Mar 08, 2017 | 78.99 | 79.79 | 78.58 | 79.08 | 424,250 | +0.61(+0.78%) |
Mar 07, 2017 | 78.02 | 78.85 | 78.02 | 78.46 | 431,292 | -0.11(-0.15%) |
Mar 06, 2017 | 78.44 | 79.12 | 78.04 | 78.58 | 296,375 | +0.01(+0.01%) |
Mar 03, 2017 | 77.88 | 78.85 | 77.69 | 78.57 | 276,239 | +0.86(+1.11%) |
Mar 02, 2017 | 79.09 | 79.21 | 77.62 | 77.71 | 423,639 | -1.37(-1.74%) |