Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 70.05 | 70.05 | 69.20 | 69.63 | 525,593 | +0.02(+0.03%) |
May 30, 2017 | 70.78 | 70.79 | 69.44 | 69.60 | 1,054,260 | -1.18(-1.67%) |
May 26, 2017 | 71.42 | 71.42 | 70.28 | 70.79 | 379,482 | -0.63(-0.88%) |
May 25, 2017 | 70.71 | 71.57 | 70.50 | 71.41 | 488,514 | +0.87(+1.23%) |
May 24, 2017 | 70.71 | 71.07 | 69.96 | 70.54 | 398,737 | -0.12(-0.17%) |
May 23, 2017 | 70.63 | 71.09 | 69.65 | 70.67 | 488,441 | +0.39(+0.56%) |
May 22, 2017 | 70.99 | 70.99 | 70.19 | 70.27 | 415,123 | -0.15(-0.22%) |
May 19, 2017 | 70.04 | 70.94 | 69.78 | 70.43 | 452,913 | +0.62(+0.88%) |
May 18, 2017 | 69.58 | 70.19 | 69.47 | 69.81 | 441,359 | -0.09(-0.13%) |
May 17, 2017 | 70.00 | 70.19 | 69.12 | 69.90 | 551,348 | -0.10(-0.15%) |
May 16, 2017 | 70.08 | 70.36 | 69.72 | 70.00 | 600,900 | -0.16(-0.23%) |
May 15, 2017 | 69.95 | 70.96 | 69.71 | 70.16 | 715,373 | +0.45(+0.64%) |
May 12, 2017 | 69.75 | 70.10 | 69.27 | 69.71 | 722,570 | -0.03(-0.05%) |
May 11, 2017 | 71.54 | 71.61 | 69.57 | 69.75 | 842,389 | -2.14(-2.98%) |
May 10, 2017 | 71.26 | 71.97 | 70.79 | 71.89 | 485,249 | +0.65(+0.91%) |
May 09, 2017 | 71.58 | 71.74 | 70.65 | 71.24 | 621,441 | -0.36(-0.50%) |
May 08, 2017 | 72.10 | 72.18 | 71.37 | 71.60 | 619,157 | -0.46(-0.64%) |
May 05, 2017 | 71.29 | 72.58 | 71.15 | 72.06 | 717,070 | +0.98(+1.38%) |
May 04, 2017 | 70.99 | 71.98 | 70.78 | 71.08 | 727,545 | +0.10(+0.14%) |
May 03, 2017 | 72.75 | 72.95 | 70.21 | 70.99 | 1,485,148 | -1.94(-2.66%) |
May 02, 2017 | 74.50 | 75.76 | 72.86 | 72.93 | 1,781,459 | -4.69(-6.05%) |
May 01, 2017 | 77.32 | 77.80 | 76.54 | 77.62 | 621,411 | +0.40(+0.52%) |
Apr 28, 2017 | 77.68 | 77.68 | 76.86 | 77.22 | 337,491 | -0.32(-0.41%) |
Apr 27, 2017 | 77.54 | 77.86 | 77.34 | 77.54 | 724,171 | +0.03(+0.04%) |
Apr 26, 2017 | 77.61 | 77.73 | 77.23 | 77.51 | 497,349 | -0.13(-0.16%) |
Apr 25, 2017 | 77.80 | 77.80 | 77.40 | 77.64 | 545,653 | +0.13(+0.17%) |
Apr 24, 2017 | 77.77 | 77.94 | 77.20 | 77.51 | 654,937 | +0.17(+0.22%) |
Apr 21, 2017 | 77.54 | 77.60 | 76.66 | 77.34 | 538,343 | -0.11(-0.14%) |
Apr 20, 2017 | 77.28 | 77.90 | 77.00 | 77.45 | 653,486 | +0.46(+0.59%) |
Apr 19, 2017 | 76.49 | 77.27 | 76.42 | 77.00 | 513,736 | +0.79(+1.04%) |
Apr 18, 2017 | 75.80 | 76.25 | 75.16 | 76.21 | 308,942 | +0.58(+0.76%) |
Apr 17, 2017 | 75.27 | 75.67 | 74.70 | 75.63 | 276,250 | +0.94(+1.25%) |
Apr 13, 2017 | 74.91 | 75.43 | 74.53 | 74.69 | 396,981 | -0.11(-0.15%) |
Apr 12, 2017 | 75.21 | 75.49 | 74.58 | 74.81 | 449,946 | -0.42(-0.56%) |
Apr 11, 2017 | 74.87 | 75.33 | 74.34 | 75.23 | 394,249 | +0.22(+0.30%) |
Apr 10, 2017 | 74.81 | 75.29 | 74.66 | 75.01 | 277,933 | +0.39(+0.52%) |
Apr 07, 2017 | 74.75 | 75.43 | 74.47 | 74.61 | 329,057 | -0.30(-0.41%) |
Apr 06, 2017 | 73.95 | 75.23 | 73.50 | 74.92 | 376,585 | +1.33(+1.81%) |
Apr 05, 2017 | 74.30 | 75.20 | 73.41 | 73.58 | 565,107 | -0.58(-0.78%) |
Apr 04, 2017 | 74.44 | 74.63 | 73.95 | 74.16 | 369,943 | -0.38(-0.51%) |
Apr 03, 2017 | 74.77 | 75.05 | 73.99 | 74.54 | 595,354 | -0.11(-0.15%) |
Mar 31, 2017 | 74.21 | 74.86 | 74.21 | 74.65 | 334,383 | +0.19(+0.26%) |
Mar 30, 2017 | 74.65 | 74.93 | 74.41 | 74.46 | 417,446 | -0.17(-0.22%) |
Mar 29, 2017 | 74.22 | 74.68 | 73.94 | 74.63 | 330,926 | +0.23(+0.31%) |
Mar 28, 2017 | 73.26 | 74.62 | 73.07 | 74.40 | 475,144 | +1.13(+1.54%) |
Mar 27, 2017 | 73.39 | 73.85 | 72.74 | 73.27 | 414,607 | -0.79(-1.07%) |
Mar 24, 2017 | 74.07 | 75.09 | 73.71 | 74.06 | 580,058 | +0.32(+0.43%) |
Mar 23, 2017 | 73.38 | 74.33 | 73.30 | 73.74 | 319,008 | +0.24(+0.33%) |
Mar 22, 2017 | 72.69 | 73.51 | 72.38 | 73.50 | 347,440 | +0.82(+1.13%) |
Mar 21, 2017 | 73.76 | 73.76 | 72.45 | 72.68 | 418,922 | -0.98(-1.32%) |
Mar 20, 2017 | 73.94 | 74.06 | 73.35 | 73.66 | 412,715 | -0.07(-0.10%) |
Mar 17, 2017 | 73.54 | 73.81 | 73.45 | 73.73 | 628,781 | +0.16(+0.22%) |
Mar 16, 2017 | 74.16 | 74.16 | 73.41 | 73.57 | 230,929 | -0.29(-0.39%) |
Mar 15, 2017 | 73.36 | 74.18 | 73.14 | 73.85 | 413,518 | +0.83(+1.14%) |
Mar 14, 2017 | 72.94 | 73.26 | 72.72 | 73.02 | 305,897 | -0.17(-0.23%) |
Mar 13, 2017 | 73.41 | 73.74 | 73.05 | 73.19 | 285,265 | -0.22(-0.29%) |
Mar 10, 2017 | 72.88 | 73.46 | 72.73 | 73.41 | 387,399 | +0.94(+1.29%) |
Mar 09, 2017 | 72.78 | 73.12 | 72.35 | 72.47 | 252,254 | -0.34(-0.46%) |
Mar 08, 2017 | 72.90 | 73.35 | 72.66 | 72.81 | 349,512 | -0.05(-0.07%) |
Mar 07, 2017 | 72.82 | 73.30 | 72.58 | 72.86 | 448,827 | +0.03(+0.04%) |
Mar 06, 2017 | 72.69 | 73.07 | 72.42 | 72.82 | 346,074 | -0.26(-0.36%) |
Mar 03, 2017 | 72.79 | 73.25 | 72.46 | 73.09 | 410,418 | +0.18(+0.25%) |
Mar 02, 2017 | 73.86 | 73.97 | 72.50 | 72.90 | 610,480 | -0.87(-1.18%) |