Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 85.53 | 85.96 | 85.28 | 85.87 | 2,401,398 | +0.58(+0.68%) |
May 30, 2017 | 85.00 | 85.39 | 84.79 | 85.29 | 1,518,061 | +0.01(+0.01%) |
May 26, 2017 | 85.05 | 85.64 | 85.05 | 85.28 | 1,392,999 | -0.08(-0.09%) |
May 25, 2017 | 84.30 | 85.56 | 84.00 | 85.36 | 1,421,121 | +1.41(+1.68%) |
May 24, 2017 | 83.61 | 84.05 | 83.48 | 83.95 | 1,432,803 | +0.29(+0.35%) |
May 23, 2017 | 84.15 | 84.50 | 83.55 | 83.66 | 1,467,909 | -0.37(-0.44%) |
May 22, 2017 | 83.44 | 84.30 | 83.25 | 84.03 | 1,452,472 | +0.83(+1.00%) |
May 19, 2017 | 83.19 | 83.52 | 82.94 | 83.20 | 1,330,016 | +0.39(+0.47%) |
May 18, 2017 | 82.85 | 83.44 | 82.58 | 82.81 | 1,478,084 | -0.04(-0.05%) |
May 17, 2017 | 83.78 | 83.71 | 82.79 | 82.85 | 1,943,240 | -0.93(-1.11%) |
May 16, 2017 | 83.64 | 83.89 | 83.42 | 83.78 | 1,332,086 | +0.37(+0.44%) |
May 15, 2017 | 83.07 | 83.60 | 83.02 | 83.41 | 1,204,729 | +0.30(+0.36%) |
May 12, 2017 | 83.37 | 83.55 | 83.05 | 83.11 | 1,152,145 | -0.49(-0.59%) |
May 11, 2017 | 83.31 | 83.61 | 83.05 | 83.60 | 1,255,808 | +0.02(+0.02%) |
May 10, 2017 | 82.82 | 83.59 | 82.68 | 83.58 | 1,633,501 | +0.43(+0.52%) |
May 09, 2017 | 83.24 | 83.30 | 82.66 | 83.15 | 1,544,224 | -0.19(-0.23%) |
May 08, 2017 | 82.96 | 83.40 | 82.85 | 83.34 | 1,158,081 | +0.29(+0.35%) |
May 05, 2017 | 83.75 | 83.76 | 82.55 | 83.05 | 1,542,428 | -0.47(-0.56%) |
May 04, 2017 | 83.36 | 84.09 | 83.07 | 83.52 | 1,813,813 | +0.54(+0.65%) |
May 03, 2017 | 82.27 | 83.00 | 81.72 | 82.98 | 2,527,291 | -0.28(-0.34%) |
May 02, 2017 | 84.42 | 84.97 | 82.02 | 83.26 | 3,248,070 | -1.16(-1.37%) |
May 01, 2017 | 84.26 | 84.93 | 84.01 | 84.42 | 2,962,358 | +0.23(+0.27%) |
Apr 28, 2017 | 84.07 | 84.30 | 83.30 | 84.19 | 1,472,350 | +0.10(+0.12%) |
Apr 27, 2017 | 84.00 | 84.58 | 83.88 | 84.09 | 949,094 | +0.21(+0.25%) |
Apr 26, 2017 | 83.84 | 84.10 | 83.66 | 83.88 | 929,861 | +0.02(+0.02%) |
Apr 25, 2017 | 83.62 | 84.04 | 83.44 | 83.86 | 1,235,104 | +0.54(+0.65%) |
Apr 24, 2017 | 83.13 | 83.58 | 82.97 | 83.32 | 1,312,715 | +0.79(+0.96%) |
Apr 21, 2017 | 81.54 | 82.77 | 81.50 | 82.53 | 2,399,561 | +0.96(+1.18%) |
Apr 20, 2017 | 81.02 | 81.66 | 80.66 | 81.57 | 1,002,109 | +0.92(+1.14%) |
Apr 19, 2017 | 80.81 | 81.09 | 80.51 | 80.65 | 1,031,353 | -0.10(-0.12%) |
Apr 18, 2017 | 80.46 | 80.80 | 80.34 | 80.75 | 801,101 | +0.12(+0.15%) |
Apr 17, 2017 | 80.39 | 80.73 | 80.39 | 80.63 | 1,754,799 | +0.47(+0.59%) |
Apr 13, 2017 | 80.38 | 80.86 | 80.16 | 80.16 | 1,057,989 | -0.36(-0.45%) |
Apr 12, 2017 | 79.76 | 80.57 | 79.52 | 80.52 | 1,345,402 | +0.44(+0.55%) |
Apr 11, 2017 | 80.25 | 80.30 | 79.72 | 80.08 | 1,174,761 | -0.46(-0.57%) |
Apr 10, 2017 | 79.90 | 80.61 | 79.83 | 80.54 | 2,171,578 | +0.67(+0.84%) |
Apr 07, 2017 | 79.64 | 80.11 | 79.43 | 79.87 | 1,228,577 | +0.27(+0.34%) |
Apr 06, 2017 | 79.42 | 79.81 | 79.24 | 79.60 | 2,364,925 | +0.10(+0.13%) |
Apr 05, 2017 | 79.33 | 80.17 | 79.26 | 79.50 | 1,755,369 | +0.37(+0.47%) |
Apr 04, 2017 | 79.40 | 79.66 | 78.89 | 79.13 | 1,850,510 | -0.31(-0.39%) |
Apr 03, 2017 | 79.87 | 80.39 | 78.95 | 79.44 | 3,242,646 | -0.18(-0.23%) |
Mar 31, 2017 | 80.10 | 80.48 | 79.58 | 79.62 | 1,727,933 | -0.43(-0.54%) |
Mar 30, 2017 | 79.80 | 80.44 | 79.69 | 80.05 | 1,458,827 | +0.02(+0.02%) |
Mar 29, 2017 | 79.81 | 80.19 | 79.00 | 80.03 | 1,067,533 | -0.26(-0.32%) |
Mar 28, 2017 | 79.54 | 80.69 | 79.11 | 80.29 | 2,350,327 | -0.12(-0.15%) |
Mar 27, 2017 | 79.63 | 80.49 | 79.37 | 80.41 | 1,818,464 | +0.29(+0.36%) |
Mar 24, 2017 | 79.90 | 80.38 | 79.81 | 80.12 | 1,188,863 | +0.30(+0.38%) |
Mar 23, 2017 | 79.80 | 80.17 | 79.46 | 79.82 | 1,249,575 | -0.08(-0.10%) |
Mar 22, 2017 | 80.26 | 80.48 | 79.82 | 79.90 | 1,352,811 | -0.15(-0.19%) |
Mar 21, 2017 | 80.78 | 81.11 | 79.84 | 80.05 | 1,813,943 | -0.97(-1.20%) |
Mar 20, 2017 | 81.92 | 81.92 | 80.54 | 81.02 | 1,651,988 | -0.81(-0.99%) |
Mar 17, 2017 | 82.35 | 82.39 | 81.75 | 81.83 | 1,929,899 | -0.12(-0.15%) |
Mar 16, 2017 | 82.50 | 82.61 | 81.84 | 81.95 | 1,095,279 | -0.57(-0.69%) |
Mar 15, 2017 | 82.52 | 82.70 | 82.06 | 82.52 | 1,494,814 | +0.06(+0.07%) |
Mar 14, 2017 | 82.59 | 82.91 | 82.10 | 82.46 | 848,623 | -0.26(-0.31%) |
Mar 13, 2017 | 82.20 | 82.89 | 82.03 | 82.72 | 1,315,021 | +0.49(+0.60%) |
Mar 10, 2017 | 82.25 | 82.63 | 81.52 | 82.23 | 2,445,922 | +0.25(+0.30%) |
Mar 09, 2017 | 82.25 | 82.61 | 81.65 | 81.98 | 1,453,848 | -0.24(-0.29%) |
Mar 08, 2017 | 82.70 | 82.73 | 82.04 | 82.22 | 1,335,987 | -0.42(-0.51%) |
Mar 07, 2017 | 82.48 | 82.98 | 82.41 | 82.64 | 974,001 | -0.06(-0.07%) |
Mar 06, 2017 | 82.43 | 83.00 | 82.32 | 82.70 | 1,198,269 | -0.25(-0.30%) |
Mar 03, 2017 | 82.23 | 83.08 | 82.00 | 82.95 | 1,112,443 | +0.68(+0.83%) |
Mar 02, 2017 | 82.70 | 82.97 | 82.22 | 82.27 | 1,080,497 | -0.75(-0.90%) |