Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 75.90 | 76.33 | 75.90 | 76.01 | 21,746 | -0.15(-0.20%) |
May 30, 2017 | 75.99 | 76.36 | 75.96 | 76.16 | 28,962 | +0.01(+0.01%) |
May 26, 2017 | 76.01 | 76.49 | 75.97 | 76.15 | 20,750 | +0.09(+0.12%) |
May 25, 2017 | 75.90 | 76.35 | 75.90 | 76.06 | 32,173 | -0.04(-0.05%) |
May 24, 2017 | 76.26 | 76.55 | 75.97 | 76.10 | 23,930 | -0.06(-0.08%) |
May 23, 2017 | 76.05 | 76.37 | 75.89 | 76.16 | 169,543 | -0.03(-0.04%) |
May 22, 2017 | 75.89 | 76.37 | 75.89 | 76.19 | 15,100 | +0.30(+0.40%) |
May 19, 2017 | 76.10 | 76.38 | 75.89 | 75.89 | 22,306 | -0.34(-0.45%) |
May 18, 2017 | 75.97 | 76.64 | 75.97 | 76.23 | 24,028 | +0.26(+0.34%) |
May 17, 2017 | 76.45 | 76.75 | 75.95 | 75.97 | 27,814 | -0.18(-0.24%) |
May 16, 2017 | 75.74 | 76.91 | 75.74 | 76.15 | 43,052 | -0.08(-0.10%) |
May 15, 2017 | 75.91 | 76.30 | 75.91 | 76.23 | 11,329 | +0.16(+0.21%) |
May 12, 2017 | 76.06 | 76.07 | 75.94 | 76.07 | 18,997 | +0.06(+0.08%) |
May 11, 2017 | 75.79 | 76.25 | 75.79 | 76.01 | 20,388 | +0.03(+0.04%) |
May 10, 2017 | 75.70 | 76.11 | 75.70 | 75.98 | 24,111 | +0.00(+0.00%) |
May 09, 2017 | 75.85 | 75.98 | 75.56 | 75.98 | 38,827 | +0.21(+0.28%) |
May 08, 2017 | 75.65 | 75.98 | 75.53 | 75.77 | 20,477 | +0.12(+0.16%) |
May 05, 2017 | 75.65 | 75.66 | 75.60 | 75.65 | 29,863 | +0.02(+0.03%) |
May 04, 2017 | 75.51 | 75.65 | 75.50 | 75.63 | 21,437 | +0.12(+0.16%) |
May 03, 2017 | 75.40 | 75.65 | 75.33 | 75.51 | 29,017 | -0.08(-0.11%) |
May 02, 2017 | 75.45 | 75.67 | 75.33 | 75.59 | 70,346 | +0.31(+0.41%) |
May 01, 2017 | 75.51 | 75.83 | 75.28 | 75.28 | 17,993 | -0.45(-0.59%) |
Apr 28, 2017 | 75.74 | 75.86 | 75.60 | 75.73 | 29,088 | +0.28(+0.37%) |
Apr 27, 2017 | 75.55 | 75.77 | 75.45 | 75.45 | 94,282 | -0.15(-0.20%) |
Apr 26, 2017 | 75.82 | 75.82 | 75.39 | 75.60 | 43,100 | +0.20(+0.27%) |
Apr 25, 2017 | 75.45 | 75.78 | 75.31 | 75.40 | 51,157 | +0.08(+0.11%) |
Apr 24, 2017 | 75.45 | 75.80 | 75.30 | 75.32 | 33,906 | -0.16(-0.21%) |
Apr 21, 2017 | 75.49 | 75.58 | 75.43 | 75.48 | 29,219 | +0.04(+0.05%) |
Apr 20, 2017 | 75.54 | 75.54 | 75.32 | 75.44 | 42,403 | +0.14(+0.19%) |
Apr 19, 2017 | 75.42 | 75.62 | 75.13 | 75.30 | 26,626 | -0.11(-0.15%) |
Apr 18, 2017 | 75.47 | 75.62 | 75.40 | 75.41 | 50,109 | -0.09(-0.12%) |
Apr 17, 2017 | 75.61 | 75.67 | 75.33 | 75.50 | 15,924 | -0.17(-0.22%) |
Apr 13, 2017 | 75.51 | 75.76 | 75.15 | 75.67 | 86,128 | +0.17(+0.23%) |
Apr 12, 2017 | 75.81 | 75.83 | 75.50 | 75.50 | 59,077 | +0.00(+0.00%) |
Apr 11, 2017 | 75.82 | 75.88 | 75.50 | 75.50 | 46,251 | -0.18(-0.24%) |
Apr 10, 2017 | 75.86 | 76.17 | 75.68 | 75.68 | 14,522 | -0.13(-0.17%) |
Apr 07, 2017 | 75.77 | 75.90 | 75.50 | 75.81 | 28,891 | +0.06(+0.09%) |
Apr 06, 2017 | 75.50 | 75.86 | 75.40 | 75.75 | 15,990 | +0.03(+0.03%) |
Apr 05, 2017 | 75.80 | 75.84 | 75.36 | 75.72 | 30,491 | +0.22(+0.29%) |
Apr 04, 2017 | 75.83 | 75.83 | 75.50 | 75.50 | 44,515 | -0.28(-0.37%) |
Apr 03, 2017 | 75.82 | 75.89 | 75.76 | 75.78 | 30,030 | -0.03(-0.04%) |
Mar 31, 2017 | 76.03 | 76.25 | 75.80 | 75.81 | 47,215 | -0.21(-0.28%) |
Mar 30, 2017 | 76.11 | 76.20 | 76.00 | 76.02 | 23,062 | -0.05(-0.06%) |
Mar 29, 2017 | 76.02 | 76.11 | 75.90 | 76.07 | 27,845 | +0.27(+0.35%) |
Mar 28, 2017 | 75.81 | 76.09 | 75.80 | 75.80 | 25,867 | -0.03(-0.04%) |
Mar 27, 2017 | 75.70 | 76.02 | 75.66 | 75.83 | 22,048 | +0.22(+0.29%) |
Mar 24, 2017 | 76.08 | 76.11 | 75.61 | 75.61 | 37,977 | -0.20(-0.26%) |
Mar 23, 2017 | 75.89 | 76.01 | 75.77 | 75.81 | 46,742 | -0.11(-0.14%) |
Mar 22, 2017 | 75.93 | 76.11 | 75.61 | 75.92 | 63,590 | -0.03(-0.04%) |
Mar 21, 2017 | 75.99 | 76.05 | 75.90 | 75.95 | 66,340 | +0.10(+0.13%) |
Mar 20, 2017 | 76.03 | 76.06 | 75.85 | 75.85 | 21,975 | -0.14(-0.18%) |
Mar 17, 2017 | 76.07 | 76.07 | 75.87 | 75.98 | 24,183 | +0.06(+0.09%) |
Mar 16, 2017 | 75.93 | 76.08 | 75.85 | 75.92 | 48,833 | -0.08(-0.11%) |
Mar 15, 2017 | 75.89 | 76.11 | 75.85 | 76.00 | 47,734 | +0.04(+0.05%) |
Mar 14, 2017 | 75.86 | 76.06 | 75.86 | 75.96 | 29,837 | +0.04(+0.05%) |
Mar 13, 2017 | 76.14 | 76.14 | 75.92 | 75.92 | 45,787 | -0.01(-0.01%) |
Mar 10, 2017 | 76.22 | 76.22 | 75.56 | 75.93 | 21,666 | -0.13(-0.17%) |
Mar 09, 2017 | 76.01 | 76.24 | 75.82 | 76.06 | 26,764 | -0.18(-0.23%) |
Mar 08, 2017 | 76.05 | 76.37 | 76.01 | 76.24 | 82,577 | +0.23(+0.30%) |
Mar 07, 2017 | 76.30 | 76.33 | 76.01 | 76.01 | 56,936 | -0.29(-0.38%) |
Mar 06, 2017 | 76.34 | 76.48 | 76.25 | 76.30 | 78,019 | -0.00(-0.00%) |
Mar 03, 2017 | 76.15 | 76.53 | 75.98 | 76.30 | 33,102 | +0.10(+0.13%) |
Mar 02, 2017 | 75.95 | 76.49 | 75.95 | 76.20 | 55,849 | +0.28(+0.37%) |