Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 77.04 | 77.39 | 76.50 | 76.72 | 225,973 | -0.26(-0.34%) |
May 30, 2017 | 76.43 | 77.13 | 76.00 | 76.98 | 400,063 | +0.36(+0.47%) |
May 26, 2017 | 76.46 | 76.96 | 76.25 | 76.62 | 181,158 | +0.25(+0.33%) |
May 25, 2017 | 76.56 | 77.06 | 76.36 | 76.37 | 226,555 | -0.09(-0.12%) |
May 24, 2017 | 76.00 | 76.99 | 76.00 | 76.46 | 207,774 | +0.45(+0.59%) |
May 23, 2017 | 77.31 | 77.31 | 75.91 | 76.01 | 397,602 | -0.79(-1.03%) |
May 22, 2017 | 76.31 | 76.88 | 75.94 | 76.80 | 312,176 | +0.57(+0.75%) |
May 19, 2017 | 76.95 | 76.95 | 76.20 | 76.23 | 536,451 | -0.53(-0.69%) |
May 18, 2017 | 76.37 | 77.25 | 76.33 | 76.76 | 261,542 | +0.38(+0.50%) |
May 17, 2017 | 77.05 | 77.46 | 76.08 | 76.38 | 529,443 | -1.23(-1.58%) |
May 16, 2017 | 78.73 | 78.82 | 77.36 | 77.61 | 448,366 | -0.95(-1.21%) |
May 15, 2017 | 78.01 | 79.14 | 78.01 | 78.56 | 265,568 | +0.37(+0.47%) |
May 12, 2017 | 77.97 | 78.85 | 77.60 | 78.19 | 411,677 | -0.46(-0.58%) |
May 11, 2017 | 78.99 | 79.07 | 78.00 | 78.65 | 1,615,432 | -1.96(-2.43%) |
May 10, 2017 | 80.87 | 81.00 | 80.13 | 80.61 | 255,426 | -0.15(-0.19%) |
May 09, 2017 | 79.77 | 80.95 | 79.77 | 80.76 | 212,603 | +0.72(+0.90%) |
May 08, 2017 | 79.17 | 81.23 | 79.03 | 80.04 | 229,726 | +0.60(+0.76%) |
May 05, 2017 | 77.50 | 79.46 | 76.97 | 79.44 | 551,938 | +3.40(+4.47%) |
May 04, 2017 | 76.09 | 76.61 | 75.61 | 76.04 | 246,744 | +0.13(+0.17%) |
May 03, 2017 | 76.21 | 76.33 | 75.40 | 75.91 | 163,730 | -0.48(-0.63%) |
May 02, 2017 | 75.86 | 76.97 | 75.86 | 76.39 | 252,327 | +0.40(+0.53%) |
May 01, 2017 | 76.21 | 76.24 | 74.95 | 75.99 | 227,646 | -0.13(-0.17%) |
Apr 28, 2017 | 75.88 | 76.26 | 75.73 | 76.12 | 229,889 | +0.03(+0.04%) |
Apr 27, 2017 | 75.63 | 76.25 | 75.52 | 76.09 | 152,791 | +0.60(+0.79%) |
Apr 26, 2017 | 74.89 | 76.06 | 74.89 | 75.49 | 254,816 | +0.42(+0.56%) |
Apr 25, 2017 | 75.05 | 75.30 | 74.32 | 75.07 | 214,868 | +0.44(+0.59%) |
Apr 24, 2017 | 75.00 | 75.52 | 74.47 | 74.63 | 197,449 | +0.06(+0.08%) |
Apr 21, 2017 | 73.43 | 74.90 | 73.32 | 74.57 | 340,206 | +1.12(+1.52%) |
Apr 20, 2017 | 72.78 | 73.49 | 72.78 | 73.45 | 179,256 | +0.75(+1.03%) |
Apr 19, 2017 | 72.24 | 72.78 | 72.24 | 72.70 | 178,915 | +0.60(+0.83%) |
Apr 18, 2017 | 71.95 | 72.31 | 71.61 | 72.10 | 161,679 | -0.02(-0.03%) |
Apr 17, 2017 | 72.08 | 72.31 | 71.08 | 72.12 | 217,298 | +0.59(+0.82%) |
Apr 13, 2017 | 71.57 | 71.83 | 71.35 | 71.53 | 187,508 | -0.17(-0.24%) |
Apr 12, 2017 | 72.13 | 72.30 | 71.53 | 71.70 | 240,056 | -0.57(-0.79%) |
Apr 11, 2017 | 70.95 | 72.28 | 70.93 | 72.27 | 344,082 | +0.93(+1.30%) |
Apr 10, 2017 | 70.93 | 71.61 | 70.79 | 71.34 | 155,114 | +0.48(+0.68%) |
Apr 07, 2017 | 70.84 | 71.48 | 70.84 | 70.86 | 201,398 | -0.18(-0.25%) |
Apr 06, 2017 | 70.08 | 71.32 | 69.48 | 71.04 | 262,531 | +0.97(+1.38%) |
Apr 05, 2017 | 70.88 | 71.30 | 69.98 | 70.07 | 232,405 | -0.49(-0.69%) |
Apr 04, 2017 | 70.13 | 70.88 | 70.13 | 70.56 | 228,824 | +0.52(+0.74%) |
Apr 03, 2017 | 72.18 | 72.51 | 69.98 | 70.04 | 728,769 | -2.45(-3.38%) |
Mar 31, 2017 | 72.23 | 72.51 | 71.79 | 72.49 | 312,585 | +0.31(+0.43%) |
Mar 30, 2017 | 71.78 | 72.34 | 71.77 | 72.18 | 198,936 | +0.42(+0.59%) |
Mar 29, 2017 | 71.85 | 72.14 | 71.39 | 71.76 | 301,100 | -0.17(-0.24%) |
Mar 28, 2017 | 70.66 | 72.09 | 70.36 | 71.93 | 329,239 | +1.24(+1.75%) |
Mar 27, 2017 | 69.63 | 70.81 | 69.44 | 70.69 | 255,080 | +0.38(+0.54%) |
Mar 24, 2017 | 70.01 | 70.61 | 69.75 | 70.31 | 188,962 | +0.43(+0.62%) |
Mar 23, 2017 | 69.17 | 70.20 | 69.17 | 69.88 | 189,967 | +0.72(+1.04%) |
Mar 22, 2017 | 69.24 | 69.33 | 68.87 | 69.16 | 151,485 | -0.34(-0.49%) |
Mar 21, 2017 | 70.00 | 70.00 | 69.36 | 69.50 | 285,708 | -0.36(-0.52%) |
Mar 20, 2017 | 69.61 | 69.87 | 69.61 | 69.86 | 209,588 | -0.06(-0.09%) |
Mar 17, 2017 | 68.56 | 70.00 | 68.53 | 69.92 | 265,284 | +1.19(+1.73%) |
Mar 16, 2017 | 69.07 | 69.47 | 68.33 | 68.73 | 213,035 | +0.07(+0.10%) |
Mar 15, 2017 | 69.19 | 69.28 | 68.62 | 68.66 | 316,523 | -0.38(-0.55%) |
Mar 14, 2017 | 69.38 | 69.52 | 68.86 | 69.04 | 148,390 | -0.52(-0.75%) |
Mar 13, 2017 | 69.31 | 69.72 | 69.31 | 69.56 | 145,692 | +0.15(+0.22%) |
Mar 10, 2017 | 69.58 | 69.92 | 68.99 | 69.41 | 213,333 | +0.11(+0.16%) |
Mar 09, 2017 | 69.32 | 69.64 | 69.01 | 69.30 | 155,272 | -0.06(-0.09%) |
Mar 08, 2017 | 69.82 | 69.82 | 69.25 | 69.36 | 196,509 | -0.17(-0.24%) |
Mar 07, 2017 | 69.57 | 69.85 | 69.32 | 69.53 | 186,834 | -0.01(-0.01%) |
Mar 06, 2017 | 69.18 | 69.65 | 69.03 | 69.54 | 318,756 | -0.08(-0.11%) |
Mar 03, 2017 | 69.60 | 69.73 | 69.09 | 69.62 | 304,890 | +0.28(+0.40%) |
Mar 02, 2017 | 69.29 | 69.88 | 68.99 | 69.34 | 209,896 | +0.04(+0.06%) |