Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 75.08 | 76.49 | 68.41 | 69.16 | 853,049 | -8.51(-10.95%) |
May 30, 2017 | 77.97 | 78.67 | 77.03 | 77.67 | 178,847 | -0.49(-0.63%) |
May 26, 2017 | 77.39 | 78.41 | 77.22 | 78.16 | 147,516 | +0.45(+0.58%) |
May 25, 2017 | 77.25 | 77.98 | 76.50 | 77.71 | 138,491 | +0.66(+0.86%) |
May 24, 2017 | 76.87 | 77.77 | 76.49 | 77.05 | 172,121 | +0.13(+0.17%) |
May 23, 2017 | 75.17 | 77.40 | 74.58 | 76.92 | 258,801 | +1.79(+2.39%) |
May 22, 2017 | 74.77 | 75.60 | 74.62 | 75.13 | 268,145 | +0.45(+0.60%) |
May 19, 2017 | 74.95 | 75.24 | 74.31 | 74.68 | 358,886 | +0.21(+0.29%) |
May 18, 2017 | 73.63 | 75.27 | 73.63 | 74.46 | 208,904 | +0.18(+0.24%) |
May 17, 2017 | 77.41 | 76.04 | 73.64 | 74.29 | 247,036 | -3.13(-4.04%) |
May 16, 2017 | 77.69 | 77.69 | 76.80 | 77.41 | 147,584 | -0.24(-0.31%) |
May 15, 2017 | 77.41 | 78.26 | 77.32 | 77.66 | 139,614 | +0.58(+0.75%) |
May 12, 2017 | 77.43 | 77.95 | 76.89 | 77.08 | 130,180 | -0.81(-1.04%) |
May 11, 2017 | 77.49 | 78.41 | 76.74 | 77.89 | 108,152 | -0.21(-0.28%) |
May 10, 2017 | 77.52 | 78.14 | 77.25 | 78.11 | 133,175 | +0.47(+0.60%) |
May 09, 2017 | 78.32 | 79.13 | 77.32 | 77.64 | 269,468 | -0.75(-0.95%) |
May 08, 2017 | 78.02 | 78.52 | 77.91 | 78.39 | 157,460 | -0.02(-0.02%) |
May 05, 2017 | 77.13 | 78.42 | 75.45 | 78.40 | 161,589 | +1.25(+1.62%) |
May 04, 2017 | 77.26 | 77.46 | 76.74 | 77.15 | 121,794 | +0.30(+0.39%) |
May 03, 2017 | 76.37 | 76.96 | 76.02 | 76.85 | 161,066 | -0.17(-0.22%) |
May 02, 2017 | 77.55 | 78.01 | 76.91 | 77.02 | 204,290 | -0.58(-0.75%) |
May 01, 2017 | 77.73 | 77.83 | 76.65 | 77.60 | 246,425 | -0.01(-0.01%) |
Apr 28, 2017 | 78.34 | 78.49 | 77.57 | 77.61 | 269,063 | -0.76(-0.97%) |
Apr 27, 2017 | 78.26 | 79.07 | 77.96 | 78.37 | 176,157 | +0.19(+0.24%) |
Apr 26, 2017 | 77.38 | 78.94 | 77.29 | 78.18 | 338,102 | +0.86(+1.11%) |
Apr 25, 2017 | 76.24 | 78.04 | 75.64 | 77.32 | 273,104 | +1.68(+2.22%) |
Apr 24, 2017 | 74.66 | 75.87 | 74.34 | 75.64 | 216,855 | +2.44(+3.33%) |
Apr 21, 2017 | 73.88 | 73.88 | 72.77 | 73.20 | 275,642 | -0.52(-0.71%) |
Apr 20, 2017 | 73.40 | 74.19 | 73.04 | 73.73 | 633,832 | +0.82(+1.13%) |
Apr 19, 2017 | 72.79 | 73.57 | 72.67 | 72.90 | 428,242 | +0.44(+0.61%) |
Apr 18, 2017 | 71.89 | 72.95 | 71.80 | 72.47 | 258,484 | +0.20(+0.27%) |
Apr 17, 2017 | 70.99 | 72.35 | 70.74 | 72.27 | 137,973 | +1.38(+1.95%) |
Apr 13, 2017 | 71.51 | 71.88 | 70.36 | 70.89 | 242,937 | -0.72(-1.00%) |
Apr 12, 2017 | 72.19 | 72.27 | 71.01 | 71.61 | 253,405 | -0.79(-1.10%) |
Apr 11, 2017 | 71.93 | 72.60 | 71.55 | 72.40 | 268,478 | +0.11(+0.16%) |
Apr 10, 2017 | 72.47 | 73.43 | 72.02 | 72.29 | 140,512 | -0.23(-0.32%) |
Apr 07, 2017 | 71.94 | 72.96 | 71.91 | 72.52 | 133,134 | +0.06(+0.08%) |
Apr 06, 2017 | 72.17 | 72.61 | 71.59 | 72.47 | 351,825 | +0.50(+0.69%) |
Apr 05, 2017 | 73.87 | 74.40 | 71.94 | 71.97 | 233,729 | -1.28(-1.75%) |
Apr 04, 2017 | 72.57 | 73.25 | 72.50 | 73.25 | 235,831 | +0.63(+0.87%) |
Apr 03, 2017 | 73.75 | 73.93 | 71.88 | 72.61 | 287,054 | -1.10(-1.49%) |
Mar 31, 2017 | 73.73 | 74.26 | 73.49 | 73.72 | 408,979 | -0.16(-0.21%) |
Mar 30, 2017 | 72.89 | 74.05 | 72.89 | 73.88 | 239,173 | +0.90(+1.23%) |
Mar 29, 2017 | 72.50 | 73.18 | 72.35 | 72.98 | 116,949 | +0.14(+0.19%) |
Mar 28, 2017 | 71.40 | 73.23 | 71.18 | 72.84 | 474,212 | +1.29(+1.80%) |
Mar 27, 2017 | 70.09 | 71.74 | 69.66 | 71.55 | 192,748 | +0.35(+0.49%) |
Mar 24, 2017 | 70.81 | 71.86 | 70.78 | 71.20 | 524,020 | +0.54(+0.77%) |
Mar 23, 2017 | 69.79 | 71.06 | 69.29 | 70.66 | 271,738 | +0.75(+1.07%) |
Mar 22, 2017 | 69.76 | 70.06 | 69.08 | 69.92 | 291,900 | +0.13(+0.19%) |
Mar 21, 2017 | 71.64 | 71.64 | 69.33 | 69.79 | 382,998 | -1.32(-1.85%) |
Mar 20, 2017 | 72.37 | 72.37 | 70.75 | 71.10 | 279,781 | -1.50(-2.07%) |
Mar 17, 2017 | 73.46 | 74.88 | 72.57 | 72.61 | 786,355 | +0.52(+0.73%) |
Mar 16, 2017 | 71.63 | 72.37 | 71.41 | 72.08 | 295,050 | +0.64(+0.90%) |
Mar 15, 2017 | 71.49 | 72.42 | 71.22 | 71.44 | 685,084 | +0.71(+1.01%) |
Mar 14, 2017 | 70.71 | 70.82 | 69.62 | 70.72 | 219,594 | -0.37(-0.52%) |
Mar 13, 2017 | 70.73 | 71.58 | 70.59 | 71.10 | 217,266 | +0.20(+0.28%) |
Mar 10, 2017 | 71.68 | 71.94 | 70.55 | 70.90 | 199,904 | +0.09(+0.13%) |
Mar 09, 2017 | 72.17 | 72.48 | 70.66 | 70.81 | 138,785 | -1.32(-1.83%) |
Mar 08, 2017 | 72.67 | 73.13 | 72.09 | 72.13 | 147,749 | -0.11(-0.15%) |
Mar 07, 2017 | 72.63 | 73.05 | 72.05 | 72.24 | 139,035 | -0.63(-0.87%) |
Mar 06, 2017 | 73.30 | 73.30 | 72.58 | 72.88 | 141,359 | -1.25(-1.68%) |
Mar 03, 2017 | 73.71 | 74.46 | 73.65 | 74.12 | 219,073 | +0.79(+1.08%) |
Mar 02, 2017 | 74.39 | 74.42 | 73.17 | 73.33 | 225,821 | -0.86(-1.16%) |