Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 77.97 | 78.32 | 77.47 | 78.27 | 347,546 | +0.45(+0.57%) |
May 30, 2017 | 77.95 | 78.20 | 77.62 | 77.82 | 723,272 | -0.33(-0.42%) |
May 26, 2017 | 78.14 | 78.36 | 78.07 | 78.15 | 394,546 | +0.00(+0.00%) |
May 25, 2017 | 77.73 | 78.21 | 77.68 | 78.15 | 606,817 | +0.74(+0.95%) |
May 24, 2017 | 77.16 | 77.74 | 77.14 | 77.41 | 639,733 | +0.50(+0.65%) |
May 23, 2017 | 76.99 | 77.03 | 76.43 | 76.91 | 535,860 | +0.29(+0.38%) |
May 22, 2017 | 77.42 | 77.51 | 76.50 | 76.62 | 1,327,060 | +0.66(+0.87%) |
May 19, 2017 | 75.18 | 76.19 | 75.14 | 75.96 | 742,407 | +1.15(+1.54%) |
May 18, 2017 | 74.75 | 75.16 | 73.98 | 74.81 | 487,757 | -0.09(-0.13%) |
May 17, 2017 | 75.65 | 75.81 | 74.86 | 74.90 | 388,074 | -1.41(-1.85%) |
May 16, 2017 | 76.38 | 76.57 | 76.01 | 76.31 | 493,155 | +0.06(+0.08%) |
May 15, 2017 | 75.93 | 76.43 | 75.83 | 76.25 | 212,069 | +0.43(+0.56%) |
May 12, 2017 | 76.05 | 76.09 | 75.73 | 75.82 | 206,410 | -0.37(-0.49%) |
May 11, 2017 | 76.03 | 76.30 | 75.51 | 76.19 | 308,972 | -0.03(-0.05%) |
May 10, 2017 | 76.50 | 76.63 | 75.69 | 76.23 | 199,927 | -0.30(-0.40%) |
May 09, 2017 | 76.53 | 76.70 | 76.38 | 76.53 | 377,920 | +0.04(+0.05%) |
May 08, 2017 | 76.65 | 76.69 | 76.23 | 76.49 | 412,578 | -0.11(-0.15%) |
May 05, 2017 | 76.12 | 76.61 | 76.00 | 76.61 | 223,449 | +0.68(+0.90%) |
May 04, 2017 | 75.94 | 76.15 | 75.43 | 75.92 | 330,863 | +0.08(+0.10%) |
May 03, 2017 | 76.01 | 76.08 | 75.56 | 75.84 | 318,727 | -0.27(-0.36%) |
May 02, 2017 | 75.96 | 76.19 | 75.86 | 76.11 | 311,313 | +0.17(+0.23%) |
May 01, 2017 | 76.31 | 76.55 | 75.69 | 75.94 | 356,529 | -0.32(-0.42%) |
Apr 28, 2017 | 76.75 | 76.87 | 76.11 | 76.26 | 280,585 | -0.29(-0.38%) |
Apr 27, 2017 | 76.76 | 76.97 | 76.25 | 76.55 | 318,090 | +0.15(+0.19%) |
Apr 26, 2017 | 76.41 | 76.75 | 76.16 | 76.40 | 321,235 | +0.16(+0.21%) |
Apr 25, 2017 | 76.24 | 76.41 | 76.05 | 76.24 | 388,416 | +0.17(+0.22%) |
Apr 24, 2017 | 75.92 | 76.13 | 75.76 | 76.07 | 560,312 | +1.00(+1.33%) |
Apr 21, 2017 | 74.70 | 75.28 | 74.70 | 75.07 | 349,101 | +0.39(+0.52%) |
Apr 20, 2017 | 74.29 | 74.82 | 73.99 | 74.69 | 438,416 | +0.56(+0.76%) |
Apr 19, 2017 | 74.34 | 74.61 | 74.06 | 74.13 | 554,928 | +0.06(+0.08%) |
Apr 18, 2017 | 74.03 | 74.24 | 73.50 | 74.07 | 337,967 | -0.14(-0.19%) |
Apr 17, 2017 | 73.69 | 74.22 | 73.58 | 74.21 | 337,418 | +0.95(+1.30%) |
Apr 13, 2017 | 73.54 | 73.83 | 73.25 | 73.26 | 307,404 | -0.42(-0.57%) |
Apr 12, 2017 | 74.73 | 74.84 | 73.60 | 73.68 | 436,188 | -1.08(-1.45%) |
Apr 11, 2017 | 74.22 | 74.78 | 73.97 | 74.76 | 354,893 | +0.50(+0.67%) |
Apr 10, 2017 | 74.47 | 74.69 | 74.02 | 74.26 | 474,135 | +0.07(+0.10%) |
Apr 07, 2017 | 74.44 | 74.51 | 73.65 | 74.19 | 841,415 | +0.58(+0.79%) |
Apr 06, 2017 | 73.08 | 73.79 | 73.05 | 73.61 | 435,715 | +0.50(+0.69%) |
Apr 05, 2017 | 74.03 | 74.49 | 73.06 | 73.10 | 412,922 | -0.67(-0.91%) |
Apr 04, 2017 | 73.50 | 73.88 | 73.48 | 73.77 | 193,463 | +0.29(+0.39%) |
Apr 03, 2017 | 73.86 | 73.96 | 73.21 | 73.49 | 380,408 | -0.27(-0.37%) |
Mar 31, 2017 | 74.13 | 74.13 | 73.76 | 73.76 | 315,781 | -0.31(-0.42%) |
Mar 30, 2017 | 73.66 | 74.09 | 73.66 | 74.07 | 384,664 | +0.46(+0.63%) |
Mar 29, 2017 | 73.65 | 73.67 | 73.33 | 73.61 | 520,165 | -0.09(-0.12%) |
Mar 28, 2017 | 72.85 | 73.88 | 72.61 | 73.69 | 293,495 | +0.79(+1.09%) |
Mar 27, 2017 | 72.22 | 73.03 | 71.91 | 72.90 | 640,794 | -0.11(-0.16%) |
Mar 24, 2017 | 73.79 | 73.84 | 72.75 | 73.02 | 830,358 | -0.66(-0.89%) |
Mar 23, 2017 | 73.59 | 73.98 | 73.50 | 73.67 | 254,768 | +0.03(+0.05%) |
Mar 22, 2017 | 73.55 | 73.81 | 73.28 | 73.64 | 492,262 | -0.02(-0.03%) |
Mar 21, 2017 | 75.52 | 75.59 | 73.60 | 73.66 | 596,485 | -1.53(-2.04%) |
Mar 20, 2017 | 75.72 | 75.72 | 75.14 | 75.19 | 444,553 | -0.29(-0.38%) |
Mar 17, 2017 | 74.83 | 75.70 | 74.76 | 75.48 | 510,094 | +0.83(+1.11%) |
Mar 16, 2017 | 75.33 | 75.33 | 74.54 | 74.66 | 516,447 | -0.23(-0.30%) |
Mar 15, 2017 | 74.44 | 75.02 | 74.41 | 74.89 | 544,334 | +0.56(+0.75%) |
Mar 14, 2017 | 74.51 | 74.60 | 74.01 | 74.33 | 416,653 | -0.40(-0.54%) |
Mar 13, 2017 | 74.42 | 74.74 | 74.28 | 74.73 | 350,571 | +0.30(+0.40%) |
Mar 10, 2017 | 74.91 | 74.91 | 74.01 | 74.43 | 373,092 | -0.01(-0.02%) |
Mar 09, 2017 | 74.65 | 74.96 | 74.17 | 74.44 | 574,287 | -0.18(-0.25%) |
Mar 08, 2017 | 74.91 | 75.03 | 74.51 | 74.63 | 271,284 | -0.23(-0.30%) |
Mar 07, 2017 | 74.90 | 75.13 | 74.62 | 74.86 | 483,418 | -0.09(-0.13%) |
Mar 06, 2017 | 75.02 | 75.16 | 74.73 | 74.95 | 459,659 | -0.20(-0.27%) |
Mar 03, 2017 | 75.33 | 75.82 | 75.04 | 75.15 | 414,445 | -0.27(-0.35%) |
Mar 02, 2017 | 76.31 | 76.44 | 75.38 | 75.42 | 747,326 | -0.78(-1.02%) |