Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 74.52 | 74.61 | 74.25 | 74.58 | 79,841 | +2.08(+2.87%) |
May 30, 2017 | 71.94 | 72.50 | 71.94 | 72.50 | 8,196 | +0.56(+0.78%) |
May 26, 2017 | 71.53 | 71.94 | 71.53 | 71.94 | 4,211 | +0.26(+0.36%) |
May 25, 2017 | 71.68 | 71.68 | 71.68 | 71.68 | 517 | +1.59(+2.27%) |
May 24, 2017 | 70.09 | 70.09 | 70.09 | 70.09 | 469 | +0.13(+0.19%) |
May 23, 2017 | 69.96 | 69.96 | 69.96 | 69.96 | 1,018 | -0.03(-0.04%) |
May 22, 2017 | 69.90 | 70.00 | 69.90 | 69.99 | 958 | -0.20(-0.28%) |
May 19, 2017 | 70.19 | 70.19 | 70.19 | 70.19 | 426 | +0.41(+0.59%) |
May 16, 2017 | 69.78 | 69.78 | 69.78 | 381 | -0.94(-1.33%) | |
May 15, 2017 | 70.72 | 70.72 | 70.72 | 70.72 | 288 | +0.84(+1.20%) |
May 11, 2017 | 69.88 | 69.88 | 69.88 | 253 | -0.26(-0.37%) | |
May 10, 2017 | 70.14 | 70.14 | 70.14 | 70.14 | 808 | -1.34(-1.87%) |
May 09, 2017 | 71.48 | 71.48 | 71.48 | 71.48 | 473 | +1.24(+1.77%) |
May 05, 2017 | 70.24 | 70.24 | 70.24 | 166 | -1.91(-2.65%) | |
May 04, 2017 | 72.15 | 72.15 | 72.15 | 72.15 | 556 | +0.50(+0.70%) |
May 02, 2017 | 71.65 | 71.65 | 71.65 | 480 | +0.71(+1.00%) | |
May 01, 2017 | 70.94 | 70.94 | 70.94 | 70.94 | 314 | -0.22(-0.31%) |
Apr 28, 2017 | 71.16 | 71.16 | 71.00 | 71.16 | 1,219 | +0.51(+0.72%) |
Apr 27, 2017 | 70.65 | 70.65 | 70.65 | 70.65 | 458 | -2.02(-2.78%) |
Apr 26, 2017 | 72.67 | 72.67 | 72.67 | 72.67 | 312 | -0.94(-1.28%) |
Apr 25, 2017 | 73.61 | 73.61 | 73.61 | 73.61 | 462 | +1.93(+2.69%) |
Apr 24, 2017 | 72.36 | 72.36 | 71.68 | 71.68 | 519 | -1.13(-1.55%) |
Apr 21, 2017 | 73.00 | 73.00 | 72.81 | 72.81 | 974 | +0.48(+0.66%) |
Apr 20, 2017 | 72.33 | 72.33 | 72.33 | 72.33 | 607 | -0.25(-0.34%) |
Apr 19, 2017 | 72.58 | 72.58 | 72.58 | 72.58 | 481 | +0.31(+0.43%) |
Apr 18, 2017 | 72.27 | 72.27 | 72.27 | 72.27 | 731 | +0.48(+0.67%) |
Apr 17, 2017 | 71.79 | 71.79 | 71.79 | 71.79 | 1,420 | +0.13(+0.18%) |
Apr 13, 2017 | 71.66 | 71.66 | 71.66 | 71.66 | 369 | +2.27(+3.27%) |
Apr 11, 2017 | 69.39 | 69.39 | 69.39 | 304 | +0.04(+0.06%) | |
Apr 10, 2017 | 69.35 | 69.35 | 69.35 | 69.35 | 412 | -1.32(-1.87%) |
Apr 07, 2017 | 70.60 | 70.67 | 70.59 | 70.67 | 1,350 | -0.55(-0.77%) |
Apr 06, 2017 | 71.79 | 71.79 | 71.22 | 71.22 | 529 | -2.11(-2.88%) |
Apr 05, 2017 | 73.33 | 73.33 | 73.33 | 73.33 | 408 | +3.13(+4.46%) |
Mar 31, 2017 | 70.20 | 70.20 | 70.20 | 384 | +1.00(+1.45%) | |
Mar 30, 2017 | 69.20 | 69.20 | 69.20 | 69.20 | 328 | -0.91(-1.30%) |
Mar 29, 2017 | 70.04 | 70.11 | 70.04 | 70.11 | 783 | +0.36(+0.52%) |
Mar 28, 2017 | 69.75 | 69.75 | 69.75 | 69.75 | 427 | +1.21(+1.77%) |
Mar 24, 2017 | 68.54 | 68.54 | 68.54 | 339 | -2.67(-3.75%) | |
Mar 23, 2017 | 71.21 | 71.21 | 71.21 | 71.21 | 463 | +0.60(+0.85%) |
Mar 22, 2017 | 70.36 | 70.61 | 70.36 | 70.61 | 1,772 | -7.24(-9.30%) |
Mar 17, 2017 | 77.85 | 77.85 | 77.85 | 345 | -1.11(-1.41%) | |
Mar 16, 2017 | 78.94 | 78.96 | 78.75 | 78.96 | 797 | +0.01(+0.01%) |
Mar 14, 2017 | 78.95 | 78.95 | 78.95 | 223 | -0.30(-0.38%) | |
Mar 13, 2017 | 79.25 | 79.25 | 79.25 | 79.25 | 498 | +2.65(+3.46%) |
Mar 10, 2017 | 76.50 | 76.60 | 76.50 | 76.60 | 887 | -1.48(-1.90%) |
Mar 09, 2017 | 78.08 | 78.08 | 78.08 | 78.08 | 364 | +0.33(+0.42%) |
Mar 07, 2017 | 77.75 | 77.75 | 77.75 | 431 | +1.46(+1.91%) | |
Mar 03, 2017 | 76.29 | 76.29 | 76.29 | 381 | +0.18(+0.24%) | |
Mar 02, 2017 | 76.11 | 76.11 | 76.11 | 76.11 | 427 | -0.88(-1.14%) |
Mar 01, 2017 | 76.75 | 76.99 | 76.75 | 76.99 | 785 | +0.99(+1.30%) |
Feb 28, 2017 | 76.00 | 76.00 | 76.00 | 76.00 | 392 | +1.25(+1.67%) |
Feb 27, 2017 | 74.70 | 74.75 | 74.70 | 74.75 | 5,031 | -0.78(-1.03%) |
Feb 24, 2017 | 75.00 | 75.75 | 75.00 | 75.53 | 2,674 | -0.25(-0.33%) |
Feb 23, 2017 | 75.75 | 76.05 | 75.75 | 75.78 | 3,345 | -2.72(-3.46%) |
Feb 22, 2017 | 78.50 | 78.50 | 78.45 | 78.50 | 1,809 | +0.16(+0.20%) |
Feb 21, 2017 | 78.13 | 78.34 | 78.13 | 78.34 | 1,117 | -3.16(-3.88%) |
Feb 17, 2017 | 81.50 | 81.50 | 81.50 | 0 | +0.05(+0.06%) | |
Feb 16, 2017 | 81.45 | 81.45 | 81.45 | 81.45 | 728 | +0.45(+0.56%) |
Feb 15, 2017 | 81.00 | 81.00 | 81.00 | 81.00 | 412 | +2.89(+3.70%) |
Feb 10, 2017 | 78.11 | 78.11 | 78.11 | 273 | +0.11(+0.14%) | |
Feb 09, 2017 | 78.00 | 78.00 | 78.00 | 78.00 | 381 | -1.85(-2.32%) |
Feb 08, 2017 | 79.85 | 79.85 | 79.85 | 79.85 | 405 | -0.30(-0.37%) |
Feb 03, 2017 | 80.15 | 80.15 | 80.15 | 300 | -1.10(-1.35%) | |
Feb 02, 2017 | 81.00 | 81.25 | 81.00 | 81.25 | 904 | +0.50(+0.62%) |
Jan 31, 2017 | 80.75 | 80.75 | 80.75 | 239 | -0.13(-0.16%) | |
Jan 30, 2017 | 80.65 | 80.65 | 80.88 | 579 | +0.23(+0.29%) | |
Jan 27, 2017 | 80.65 | 80.65 | 80.65 | 579 | -0.95(-1.16%) | |
Jan 26, 2017 | 80.50 | 81.60 | 80.50 | 81.60 | 1,046 | -0.49(-0.60%) |
Jan 25, 2017 | 81.65 | 82.09 | 81.65 | 82.09 | 1,349 | +3.84(+4.91%) |
Jan 24, 2017 | 77.75 | 78.25 | 77.75 | 78.25 | 2,192 | +2.75(+3.64%) |
Jan 23, 2017 | 75.50 | 75.50 | 75.50 | 75.50 | 911 | -1.25(-1.63%) |
Jan 20, 2017 | 76.50 | 76.75 | 76.50 | 76.75 | 3,951 | -0.75(-0.97%) |
Jan 19, 2017 | 77.50 | 77.50 | 77.50 | 77.50 | 5,452 | +0.00(+0.00%) |
Jan 18, 2017 | 76.62 | 77.50 | 76.62 | 77.50 | 9,273 | +4.22(+5.76%) |
Jan 17, 2017 | 74.95 | 74.95 | 73.28 | 73.28 | 18,816 | -2.52(-3.32%) |
Jan 13, 2017 | 75.80 | 75.80 | 75.80 | 0 | +2.80(+3.84%) | |
Jan 12, 2017 | 73.06 | 73.06 | 72.50 | 73.00 | 12,456 | -1.23(-1.65%) |
Jan 11, 2017 | 74.23 | 74.23 | 74.23 | 74.23 | 7,673 | +0.23(+0.31%) |
Jan 10, 2017 | 75.13 | 75.13 | 74.00 | 74.00 | 12,617 | -0.75(-1.00%) |
Jan 09, 2017 | 73.70 | 74.75 | 73.55 | 74.75 | 18,417 | -1.47(-1.94%) |
Jan 06, 2017 | 75.50 | 76.70 | 75.50 | 76.22 | 4,432 | -0.28(-0.36%) |
Jan 05, 2017 | 76.50 | 76.50 | 76.50 | 76.50 | 17,978 | +2.20(+2.96%) |
Jan 04, 2017 | 74.30 | 74.30 | 74.30 | 74.30 | 5,568 | -0.08(-0.11%) |
Jan 03, 2017 | 74.38 | 74.38 | 74.38 | 74.38 | 3,200 | +0.38(+0.51%) |
Dec 30, 2016 | 74.01 | 74.01 | 74.01 | 0 | +0.80(+1.09%) | |
Dec 29, 2016 | 73.21 | 73.21 | 73.21 | 73.21 | 5,781 | +0.60(+0.82%) |
Dec 28, 2016 | 72.61 | 72.61 | 72.61 | 72.61 | 4,978 | +0.57(+0.79%) |
Dec 23, 2016 | 72.04 | 72.04 | 72.04 | 35 | +0.33(+0.46%) | |
Dec 22, 2016 | 71.71 | 71.71 | 71.71 | 71.71 | 3,574 | -1.34(-1.84%) |
Dec 21, 2016 | 73.06 | 73.06 | 73.06 | 73.06 | 5,464 | +0.51(+0.71%) |
Dec 20, 2016 | 72.55 | 72.55 | 72.55 | 72.55 | 6,720 | +5.91(+8.86%) |