Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 74.00 | 74.47 | 72.45 | 74.16 | 640,128 | -0.10(-0.13%) |
May 30, 2017 | 74.43 | 74.91 | 73.44 | 74.25 | 254,241 | -0.49(-0.65%) |
May 26, 2017 | 75.41 | 75.74 | 74.58 | 74.74 | 334,966 | -0.78(-1.04%) |
May 25, 2017 | 75.89 | 76.66 | 75.37 | 75.52 | 525,435 | -0.21(-0.28%) |
May 24, 2017 | 75.28 | 76.06 | 74.70 | 75.73 | 559,234 | +0.43(+0.58%) |
May 23, 2017 | 73.53 | 76.09 | 73.12 | 75.30 | 627,214 | +1.83(+2.48%) |
May 22, 2017 | 73.58 | 73.75 | 72.50 | 73.47 | 322,535 | +0.21(+0.29%) |
May 19, 2017 | 72.80 | 73.86 | 72.50 | 73.26 | 628,778 | +1.21(+1.69%) |
May 18, 2017 | 70.92 | 72.45 | 70.63 | 72.05 | 421,643 | +0.95(+1.33%) |
May 17, 2017 | 73.86 | 72.28 | 69.75 | 71.10 | 593,595 | -2.76(-3.73%) |
May 16, 2017 | 72.90 | 73.96 | 72.44 | 73.86 | 442,335 | +1.09(+1.50%) |
May 15, 2017 | 72.42 | 72.80 | 72.03 | 72.77 | 545,599 | +0.81(+1.13%) |
May 12, 2017 | 72.08 | 72.32 | 71.05 | 71.95 | 454,687 | -0.76(-1.04%) |
May 11, 2017 | 73.79 | 74.08 | 72.11 | 72.71 | 428,028 | -1.26(-1.71%) |
May 10, 2017 | 73.26 | 74.15 | 72.93 | 73.97 | 343,817 | +0.51(+0.70%) |
May 09, 2017 | 74.68 | 75.13 | 72.83 | 73.46 | 410,649 | -1.10(-1.48%) |
May 08, 2017 | 74.30 | 74.75 | 73.84 | 74.56 | 299,915 | +0.30(+0.40%) |
May 05, 2017 | 74.79 | 74.79 | 73.19 | 74.26 | 526,965 | -0.22(-0.29%) |
May 04, 2017 | 76.75 | 77.04 | 74.34 | 74.48 | 900,927 | -1.33(-1.75%) |
May 03, 2017 | 74.74 | 76.13 | 74.63 | 75.81 | 489,146 | +0.71(+0.94%) |
May 02, 2017 | 76.18 | 76.35 | 74.49 | 75.10 | 447,904 | -1.06(-1.39%) |
May 01, 2017 | 76.63 | 76.87 | 75.19 | 76.16 | 589,350 | +0.26(+0.34%) |
Apr 28, 2017 | 77.08 | 77.52 | 75.75 | 75.90 | 529,636 | -0.79(-1.03%) |
Apr 27, 2017 | 78.45 | 78.45 | 75.76 | 76.69 | 678,125 | -1.27(-1.63%) |
Apr 26, 2017 | 74.09 | 78.31 | 73.88 | 77.96 | 1,076,395 | +3.50(+4.70%) |
Apr 25, 2017 | 74.65 | 74.78 | 73.85 | 74.46 | 449,694 | +0.72(+0.97%) |
Apr 24, 2017 | 74.60 | 74.98 | 73.65 | 73.75 | 463,399 | +1.39(+1.92%) |
Apr 21, 2017 | 72.74 | 73.07 | 71.94 | 72.36 | 484,569 | -0.55(-0.75%) |
Apr 20, 2017 | 71.66 | 73.20 | 71.19 | 72.90 | 606,992 | +1.74(+2.45%) |
Apr 19, 2017 | 71.09 | 72.19 | 70.82 | 71.16 | 374,464 | +0.57(+0.81%) |
Apr 18, 2017 | 70.13 | 71.12 | 69.40 | 70.59 | 511,483 | -0.25(-0.35%) |
Apr 17, 2017 | 69.35 | 70.88 | 68.78 | 70.84 | 324,038 | +1.76(+2.55%) |
Apr 13, 2017 | 70.22 | 70.83 | 68.92 | 69.07 | 431,184 | -1.71(-2.42%) |
Apr 12, 2017 | 71.88 | 72.16 | 70.56 | 70.79 | 330,985 | -1.08(-1.50%) |
Apr 11, 2017 | 70.96 | 71.89 | 70.26 | 71.86 | 460,511 | +0.51(+0.72%) |
Apr 10, 2017 | 71.50 | 72.31 | 70.76 | 71.35 | 288,157 | -0.13(-0.18%) |
Apr 07, 2017 | 71.00 | 71.91 | 70.91 | 71.48 | 422,075 | -0.27(-0.38%) |
Apr 06, 2017 | 70.64 | 72.13 | 69.94 | 71.75 | 559,976 | +1.04(+1.47%) |
Apr 05, 2017 | 72.48 | 73.08 | 70.55 | 70.72 | 785,351 | -0.76(-1.07%) |
Apr 04, 2017 | 70.65 | 71.76 | 70.61 | 71.48 | 511,579 | +0.43(+0.60%) |
Apr 03, 2017 | 71.79 | 72.11 | 70.23 | 71.05 | 703,256 | -0.49(-0.69%) |
Mar 31, 2017 | 71.76 | 71.95 | 71.25 | 71.54 | 548,173 | -0.35(-0.49%) |
Mar 30, 2017 | 69.22 | 72.06 | 69.16 | 71.90 | 579,972 | +2.89(+4.18%) |
Mar 29, 2017 | 69.20 | 69.69 | 68.54 | 69.01 | 435,418 | -0.36(-0.52%) |
Mar 28, 2017 | 67.32 | 69.88 | 67.16 | 69.37 | 737,119 | +1.66(+2.45%) |
Mar 27, 2017 | 66.70 | 68.01 | 66.00 | 67.72 | 1,061,408 | -1.05(-1.53%) |
Mar 24, 2017 | 69.14 | 69.23 | 67.89 | 68.77 | 887,356 | +0.02(+0.04%) |
Mar 23, 2017 | 68.54 | 70.17 | 68.32 | 68.75 | 507,494 | +0.21(+0.31%) |
Mar 22, 2017 | 67.68 | 69.06 | 66.89 | 68.54 | 721,570 | +0.06(+0.09%) |
Mar 21, 2017 | 72.52 | 72.60 | 67.80 | 68.47 | 1,008,687 | -3.70(-5.13%) |
Mar 20, 2017 | 73.36 | 73.36 | 72.13 | 72.17 | 541,777 | -1.52(-2.06%) |
Mar 17, 2017 | 73.84 | 74.07 | 72.73 | 73.69 | 2,143,463 | -0.06(-0.08%) |
Mar 16, 2017 | 73.22 | 74.11 | 72.98 | 73.75 | 395,555 | +0.94(+1.29%) |
Mar 15, 2017 | 73.29 | 74.40 | 72.48 | 72.81 | 574,185 | -0.42(-0.57%) |
Mar 14, 2017 | 72.78 | 73.31 | 71.65 | 73.22 | 485,469 | -0.32(-0.44%) |
Mar 13, 2017 | 73.21 | 74.35 | 72.85 | 73.55 | 408,977 | +0.24(+0.33%) |
Mar 10, 2017 | 74.00 | 74.12 | 72.40 | 73.30 | 651,577 | -0.03(-0.04%) |
Mar 09, 2017 | 73.96 | 74.90 | 73.12 | 73.34 | 625,011 | -0.47(-0.63%) |
Mar 08, 2017 | 75.27 | 75.89 | 73.68 | 73.80 | 571,325 | -0.88(-1.18%) |
Mar 07, 2017 | 75.58 | 76.01 | 74.52 | 74.69 | 932,908 | -0.86(-1.14%) |
Mar 06, 2017 | 74.87 | 75.81 | 74.16 | 75.55 | 606,457 | +0.03(+0.04%) |
Mar 03, 2017 | 75.41 | 75.90 | 75.17 | 75.52 | 486,785 | +0.38(+0.50%) |
Mar 02, 2017 | 77.41 | 77.45 | 74.98 | 75.14 | 613,700 | -2.14(-2.77%) |