Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 72.13 | 72.13 | 70.33 | 71.03 | 1,040,426 | -0.84(-1.17%) |
May 30, 2017 | 71.54 | 72.04 | 71.24 | 71.88 | 356,861 | +0.37(+0.51%) |
May 26, 2017 | 71.50 | 72.30 | 71.33 | 71.51 | 461,439 | -0.10(-0.14%) |
May 25, 2017 | 72.88 | 73.40 | 71.45 | 71.61 | 573,025 | -0.73(-1.00%) |
May 24, 2017 | 72.98 | 73.68 | 72.23 | 72.34 | 461,935 | -0.71(-0.97%) |
May 23, 2017 | 73.65 | 73.69 | 73.04 | 73.05 | 442,958 | -0.41(-0.56%) |
May 22, 2017 | 74.13 | 74.25 | 73.05 | 73.46 | 467,743 | -0.35(-0.48%) |
May 19, 2017 | 72.65 | 73.92 | 71.99 | 73.81 | 984,356 | +0.90(+1.24%) |
May 18, 2017 | 72.08 | 73.97 | 71.87 | 72.91 | 801,986 | +0.39(+0.54%) |
May 17, 2017 | 74.21 | 73.83 | 71.96 | 72.52 | 809,875 | -1.69(-2.27%) |
May 16, 2017 | 74.63 | 74.86 | 72.95 | 74.21 | 781,929 | -0.32(-0.43%) |
May 15, 2017 | 75.80 | 76.31 | 74.28 | 74.53 | 658,553 | -1.03(-1.36%) |
May 12, 2017 | 77.86 | 77.86 | 75.45 | 75.56 | 856,739 | -2.30(-2.96%) |
May 11, 2017 | 78.94 | 79.18 | 77.18 | 77.86 | 1,359,380 | -1.58(-1.99%) |
May 10, 2017 | 77.10 | 80.80 | 76.93 | 79.44 | 2,571,399 | +2.48(+3.22%) |
May 09, 2017 | 73.29 | 77.05 | 73.26 | 76.96 | 1,895,044 | +4.08(+5.60%) |
May 08, 2017 | 72.46 | 73.37 | 72.34 | 72.88 | 730,008 | +0.39(+0.54%) |
May 05, 2017 | 70.94 | 72.72 | 70.70 | 72.49 | 1,054,330 | +2.04(+2.90%) |
May 04, 2017 | 71.78 | 72.21 | 70.29 | 70.45 | 937,089 | -1.34(-1.87%) |
May 03, 2017 | 72.45 | 72.96 | 71.12 | 71.79 | 910,399 | -0.79(-1.09%) |
May 02, 2017 | 72.20 | 72.62 | 71.57 | 72.58 | 785,649 | +0.27(+0.37%) |
May 01, 2017 | 72.15 | 72.67 | 71.45 | 72.31 | 813,263 | +0.36(+0.50%) |
Apr 28, 2017 | 72.64 | 72.85 | 71.83 | 71.95 | 1,133,741 | -0.96(-1.32%) |
Apr 27, 2017 | 70.94 | 73.44 | 70.68 | 72.91 | 1,332,225 | +1.72(+2.42%) |
Apr 26, 2017 | 70.97 | 72.30 | 70.35 | 71.19 | 1,341,216 | +0.66(+0.93%) |
Apr 25, 2017 | 73.76 | 76.30 | 69.31 | 70.53 | 2,972,169 | +0.37(+0.53%) |
Apr 24, 2017 | 70.48 | 71.17 | 69.19 | 70.16 | 1,782,873 | +1.08(+1.56%) |
Apr 21, 2017 | 68.55 | 69.31 | 67.93 | 69.08 | 960,387 | +0.44(+0.64%) |
Apr 20, 2017 | 67.91 | 68.74 | 67.62 | 68.64 | 704,117 | +1.40(+2.08%) |
Apr 19, 2017 | 67.95 | 68.44 | 67.22 | 67.24 | 585,720 | -0.31(-0.46%) |
Apr 18, 2017 | 66.26 | 67.91 | 65.91 | 67.55 | 811,307 | +0.57(+0.84%) |
Apr 17, 2017 | 66.86 | 67.14 | 66.03 | 66.99 | 875,318 | +0.47(+0.71%) |
Apr 13, 2017 | 68.05 | 68.14 | 65.75 | 66.51 | 1,308,562 | -1.51(-2.22%) |
Apr 12, 2017 | 69.23 | 69.23 | 68.02 | 68.02 | 557,125 | -1.24(-1.79%) |
Apr 11, 2017 | 68.24 | 69.55 | 67.82 | 69.26 | 761,043 | +1.05(+1.55%) |
Apr 10, 2017 | 67.63 | 68.99 | 67.53 | 68.21 | 883,226 | +0.87(+1.29%) |
Apr 07, 2017 | 67.46 | 67.67 | 66.33 | 67.34 | 2,184,786 | -0.48(-0.71%) |
Apr 06, 2017 | 68.32 | 68.47 | 67.57 | 67.82 | 1,282,240 | -0.11(-0.16%) |
Apr 05, 2017 | 69.32 | 69.73 | 67.90 | 67.93 | 881,868 | -1.22(-1.77%) |
Apr 04, 2017 | 69.92 | 69.92 | 68.90 | 69.16 | 600,463 | -0.97(-1.38%) |
Apr 03, 2017 | 70.98 | 72.37 | 70.02 | 70.13 | 925,328 | -0.59(-0.84%) |
Mar 31, 2017 | 70.37 | 71.29 | 70.16 | 70.72 | 539,130 | +0.19(+0.26%) |
Mar 30, 2017 | 70.66 | 70.83 | 69.58 | 70.53 | 611,668 | -0.29(-0.41%) |
Mar 29, 2017 | 70.62 | 71.34 | 69.81 | 70.82 | 568,323 | +0.14(+0.19%) |
Mar 28, 2017 | 70.04 | 71.00 | 69.84 | 70.68 | 589,323 | +0.41(+0.59%) |
Mar 27, 2017 | 69.41 | 70.72 | 68.51 | 70.27 | 987,374 | +0.05(+0.07%) |
Mar 24, 2017 | 71.27 | 71.58 | 69.86 | 70.22 | 877,324 | -0.66(-0.93%) |
Mar 23, 2017 | 70.85 | 71.08 | 70.34 | 70.88 | 891,961 | +0.19(+0.26%) |
Mar 22, 2017 | 70.69 | 70.99 | 69.36 | 70.69 | 999,116 | -0.43(-0.61%) |
Mar 21, 2017 | 75.03 | 75.58 | 71.04 | 71.12 | 1,281,894 | -3.65(-4.88%) |
Mar 20, 2017 | 75.11 | 75.65 | 74.47 | 74.77 | 514,244 | -0.35(-0.46%) |
Mar 17, 2017 | 76.72 | 77.08 | 75.10 | 75.11 | 1,264,794 | -1.52(-1.98%) |
Mar 16, 2017 | 75.64 | 76.72 | 74.99 | 76.63 | 770,529 | +0.96(+1.27%) |
Mar 15, 2017 | 73.48 | 76.06 | 72.74 | 75.67 | 1,029,533 | +1.98(+2.69%) |
Mar 14, 2017 | 74.63 | 74.67 | 73.10 | 73.69 | 882,161 | -1.06(-1.42%) |
Mar 13, 2017 | 75.07 | 75.80 | 74.18 | 74.75 | 876,467 | -1.37(-1.80%) |
Mar 10, 2017 | 73.22 | 77.55 | 73.22 | 76.12 | 2,368,450 | +2.81(+3.83%) |
Mar 09, 2017 | 72.28 | 73.32 | 71.80 | 73.31 | 716,676 | +1.07(+1.48%) |
Mar 08, 2017 | 71.33 | 72.83 | 71.14 | 72.24 | 799,072 | +0.81(+1.13%) |
Mar 07, 2017 | 71.28 | 71.69 | 70.08 | 71.43 | 954,749 | +0.09(+0.13%) |
Mar 06, 2017 | 71.91 | 72.05 | 70.68 | 71.33 | 1,135,406 | -0.82(-1.13%) |
Mar 03, 2017 | 73.21 | 73.45 | 71.64 | 72.15 | 580,890 | -1.12(-1.53%) |
Mar 02, 2017 | 73.09 | 74.45 | 72.45 | 73.27 | 889,336 | +0.14(+0.20%) |