Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 74.18 | 75.05 | 72.89 | 74.13 | 3,184,139 | -1.21(-1.61%) |
May 30, 2017 | 78.10 | 78.28 | 75.20 | 75.35 | 2,610,727 | -3.30(-4.20%) |
May 26, 2017 | 79.58 | 79.86 | 78.17 | 78.65 | 1,705,977 | -0.97(-1.22%) |
May 25, 2017 | 79.33 | 81.50 | 78.58 | 79.62 | 1,924,863 | +0.21(+0.26%) |
May 24, 2017 | 80.44 | 80.69 | 78.90 | 79.42 | 1,692,965 | -1.02(-1.27%) |
May 23, 2017 | 81.86 | 81.96 | 80.37 | 80.44 | 1,442,435 | -1.28(-1.56%) |
May 22, 2017 | 82.79 | 83.51 | 81.25 | 81.72 | 1,355,462 | -0.70(-0.84%) |
May 19, 2017 | 81.72 | 83.03 | 81.20 | 82.41 | 1,662,513 | +1.20(+1.48%) |
May 18, 2017 | 80.65 | 82.20 | 80.64 | 81.21 | 1,300,246 | -0.14(-0.17%) |
May 17, 2017 | 82.16 | 83.50 | 81.31 | 81.35 | 1,423,503 | -1.73(-2.09%) |
May 16, 2017 | 82.79 | 83.66 | 82.22 | 83.08 | 1,535,830 | +0.54(+0.66%) |
May 15, 2017 | 83.22 | 83.91 | 82.41 | 82.54 | 1,239,904 | +1.10(+1.35%) |
May 12, 2017 | 80.72 | 81.73 | 80.65 | 81.44 | 1,547,804 | +0.42(+0.51%) |
May 11, 2017 | 82.18 | 82.72 | 80.81 | 81.02 | 1,543,202 | -0.80(-0.98%) |
May 10, 2017 | 80.33 | 82.32 | 80.21 | 81.82 | 1,841,764 | +2.21(+2.77%) |
May 09, 2017 | 80.17 | 80.61 | 79.33 | 79.62 | 1,306,338 | -0.80(-0.99%) |
May 08, 2017 | 79.43 | 80.76 | 78.72 | 80.41 | 1,892,822 | +0.78(+0.97%) |
May 05, 2017 | 76.23 | 79.70 | 76.17 | 79.64 | 2,359,466 | +3.55(+4.66%) |
May 04, 2017 | 79.36 | 79.60 | 74.84 | 76.09 | 4,045,124 | -4.05(-5.06%) |
May 03, 2017 | 79.12 | 82.22 | 78.74 | 80.14 | 3,443,354 | +1.52(+1.93%) |
May 02, 2017 | 79.50 | 80.20 | 77.90 | 78.62 | 2,038,652 | -0.46(-0.59%) |
May 01, 2017 | 79.81 | 80.19 | 78.94 | 79.09 | 1,552,846 | -0.70(-0.88%) |
Apr 28, 2017 | 80.96 | 81.06 | 79.43 | 79.79 | 1,275,186 | -0.49(-0.61%) |
Apr 27, 2017 | 81.81 | 81.81 | 79.06 | 80.28 | 2,394,975 | -2.21(-2.67%) |
Apr 26, 2017 | 82.56 | 84.40 | 82.29 | 82.48 | 1,148,454 | -0.61(-0.73%) |
Apr 25, 2017 | 81.77 | 83.16 | 81.02 | 83.09 | 1,561,528 | +1.77(+2.17%) |
Apr 24, 2017 | 81.46 | 82.37 | 80.14 | 81.33 | 2,116,602 | +0.39(+0.48%) |
Apr 21, 2017 | 80.13 | 81.53 | 79.60 | 80.93 | 2,469,209 | +0.80(+1.00%) |
Apr 20, 2017 | 81.12 | 81.46 | 80.09 | 80.13 | 1,594,822 | -0.22(-0.28%) |
Apr 19, 2017 | 82.46 | 82.60 | 79.80 | 80.36 | 1,829,107 | -2.09(-2.53%) |
Apr 18, 2017 | 84.61 | 82.08 | 82.44 | 1,214,864 | -1.58(-1.88%) | |
Apr 17, 2017 | 83.81 | 84.48 | 83.12 | 84.03 | 1,147,766 | +0.08(+0.10%) |
Apr 13, 2017 | 85.23 | 86.08 | 83.48 | 83.95 | 1,879,538 | -1.02(-1.20%) |
Apr 12, 2017 | 84.80 | 86.27 | 84.26 | 84.97 | 2,384,531 | +0.29(+0.34%) |
Apr 11, 2017 | 83.84 | 84.78 | 82.64 | 84.68 | 1,904,973 | +1.07(+1.28%) |
Apr 10, 2017 | 83.49 | 84.49 | 82.55 | 83.61 | 1,007,670 | +0.19(+0.23%) |
Apr 07, 2017 | 83.86 | 84.37 | 82.63 | 83.42 | 1,179,844 | -0.23(-0.28%) |
Apr 06, 2017 | 82.97 | 84.02 | 82.68 | 83.65 | 1,424,628 | +1.38(+1.68%) |
Apr 05, 2017 | 86.06 | 86.45 | 82.16 | 82.27 | 2,294,668 | -3.06(-3.59%) |
Apr 04, 2017 | 82.79 | 85.45 | 82.44 | 85.33 | 2,627,397 | +2.15(+2.58%) |
Apr 03, 2017 | 82.72 | 83.52 | 81.66 | 83.18 | 1,197,210 | +0.29(+0.35%) |
Mar 31, 2017 | 81.53 | 83.22 | 81.12 | 82.89 | 1,523,269 | +0.84(+1.02%) |
Mar 30, 2017 | 83.00 | 83.55 | 81.92 | 82.05 | 1,842,957 | -0.39(-0.47%) |
Mar 29, 2017 | 80.70 | 82.82 | 80.08 | 82.44 | 2,313,454 | +1.54(+1.91%) |
Mar 28, 2017 | 79.25 | 81.12 | 78.95 | 80.90 | 3,132,935 | +1.83(+2.31%) |
Mar 27, 2017 | 78.26 | 79.65 | 77.87 | 79.07 | 1,678,090 | -0.63(-0.79%) |
Mar 24, 2017 | 79.83 | 80.67 | 79.34 | 79.70 | 1,537,470 | +0.10(+0.13%) |
Mar 23, 2017 | 80.80 | 81.08 | 79.22 | 79.60 | 2,322,910 | -1.25(-1.55%) |
Mar 22, 2017 | 81.54 | 82.03 | 80.01 | 80.85 | 1,507,269 | -0.76(-0.93%) |
Mar 21, 2017 | 82.65 | 83.40 | 81.04 | 81.61 | 1,695,012 | -1.27(-1.53%) |
Mar 20, 2017 | 82.64 | 83.10 | 81.30 | 82.88 | 1,987,310 | -0.78(-0.94%) |
Mar 17, 2017 | 83.20 | 84.15 | 82.88 | 83.67 | 2,562,567 | +1.00(+1.21%) |
Mar 16, 2017 | 83.00 | 83.17 | 81.75 | 82.67 | 2,292,456 | +0.42(+0.51%) |
Mar 15, 2017 | 79.51 | 82.48 | 79.15 | 82.25 | 2,571,502 | +3.65(+4.65%) |
Mar 14, 2017 | 79.76 | 80.53 | 77.54 | 78.60 | 2,676,653 | -2.32(-2.87%) |
Mar 13, 2017 | 80.79 | 81.81 | 80.48 | 80.92 | 1,489,417 | -0.16(-0.20%) |
Mar 10, 2017 | 81.79 | 82.26 | 80.58 | 81.09 | 2,471,761 | -0.02(-0.02%) |
Mar 09, 2017 | 79.11 | 81.32 | 78.38 | 81.10 | 1,886,376 | +1.37(+1.72%) |
Mar 08, 2017 | 83.20 | 83.79 | 79.55 | 79.73 | 2,476,823 | -3.85(-4.61%) |
Mar 07, 2017 | 83.70 | 85.45 | 83.36 | 83.58 | 2,469,690 | +0.50(+0.60%) |
Mar 06, 2017 | 82.57 | 83.75 | 82.33 | 83.08 | 1,274,841 | +0.30(+0.37%) |
Mar 03, 2017 | 83.16 | 84.11 | 82.52 | 82.78 | 963,706 | -0.19(-0.23%) |
Mar 02, 2017 | 83.47 | 84.87 | 82.85 | 82.97 | 1,393,036 | -1.51(-1.79%) |