Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 76.47 | 76.51 | 75.00 | 75.80 | 285,432 | -0.22(-0.29%) |
May 30, 2017 | 76.33 | 76.55 | 75.28 | 76.01 | 344,688 | -0.31(-0.40%) |
May 26, 2017 | 75.31 | 76.39 | 74.88 | 76.32 | 346,922 | +0.66(+0.87%) |
May 25, 2017 | 76.89 | 77.03 | 75.31 | 75.66 | 364,339 | -0.93(-1.21%) |
May 24, 2017 | 76.35 | 76.73 | 75.58 | 76.59 | 269,954 | +0.60(+0.79%) |
May 23, 2017 | 76.67 | 76.67 | 74.66 | 75.98 | 333,289 | -0.47(-0.62%) |
May 22, 2017 | 75.33 | 76.67 | 75.06 | 76.46 | 297,498 | +1.40(+1.86%) |
May 19, 2017 | 75.61 | 76.25 | 74.96 | 75.06 | 381,478 | -0.01(-0.01%) |
May 18, 2017 | 73.31 | 75.62 | 72.23 | 75.07 | 500,648 | +1.49(+2.02%) |
May 17, 2017 | 76.83 | 76.99 | 73.56 | 73.58 | 654,405 | -4.45(-5.71%) |
May 16, 2017 | 77.84 | 78.32 | 76.91 | 78.03 | 387,573 | +0.59(+0.76%) |
May 15, 2017 | 76.56 | 78.06 | 76.49 | 77.44 | 333,696 | +1.00(+1.30%) |
May 12, 2017 | 77.25 | 77.38 | 76.18 | 76.45 | 351,240 | -1.04(-1.35%) |
May 11, 2017 | 77.03 | 77.76 | 76.28 | 77.49 | 351,977 | +0.39(+0.51%) |
May 10, 2017 | 75.09 | 77.17 | 74.67 | 77.10 | 669,165 | +2.53(+3.40%) |
May 09, 2017 | 73.65 | 75.43 | 73.63 | 74.57 | 401,984 | +0.94(+1.27%) |
May 08, 2017 | 73.39 | 74.47 | 73.30 | 73.63 | 418,177 | +0.18(+0.24%) |
May 05, 2017 | 73.34 | 73.55 | 71.95 | 73.45 | 237,383 | +0.26(+0.35%) |
May 04, 2017 | 72.38 | 73.25 | 71.68 | 73.20 | 477,908 | +0.97(+1.34%) |
May 03, 2017 | 72.95 | 73.34 | 71.53 | 72.23 | 573,605 | -0.71(-0.97%) |
May 02, 2017 | 69.86 | 73.25 | 67.17 | 72.94 | 1,081,058 | -0.03(-0.04%) |
May 01, 2017 | 73.32 | 73.63 | 70.78 | 72.97 | 968,889 | +0.26(+0.35%) |
Apr 28, 2017 | 73.97 | 74.25 | 72.59 | 72.71 | 359,003 | -1.22(-1.65%) |
Apr 27, 2017 | 72.17 | 74.62 | 72.17 | 73.94 | 627,137 | +2.50(+3.50%) |
Apr 26, 2017 | 71.17 | 71.62 | 70.02 | 71.43 | 301,326 | +0.26(+0.36%) |
Apr 25, 2017 | 71.36 | 69.48 | 71.18 | 423,158 | +1.09(+1.56%) | |
Apr 24, 2017 | 68.62 | 70.10 | 68.48 | 70.08 | 500,753 | +2.59(+3.84%) |
Apr 21, 2017 | 67.78 | 67.98 | 66.68 | 67.49 | 313,473 | -0.42(-0.62%) |
Apr 20, 2017 | 66.60 | 67.98 | 66.56 | 67.92 | 412,330 | +1.80(+2.72%) |
Apr 19, 2017 | 65.40 | 66.97 | 65.24 | 66.12 | 453,574 | +1.33(+2.06%) |
Apr 18, 2017 | 64.53 | 64.97 | 64.12 | 64.78 | 209,627 | +0.00(+0.00%) |
Apr 17, 2017 | 63.64 | 64.91 | 63.62 | 64.78 | 302,088 | +1.28(+2.02%) |
Apr 13, 2017 | 64.20 | 64.97 | 63.33 | 63.50 | 342,885 | -0.89(-1.38%) |
Apr 12, 2017 | 65.40 | 65.59 | 64.24 | 64.39 | 253,534 | -1.09(-1.67%) |
Apr 11, 2017 | 65.55 | 65.82 | 64.30 | 65.48 | 350,939 | -0.27(-0.40%) |
Apr 10, 2017 | 66.65 | 65.40 | 65.75 | 225,172 | +0.02(+0.03%) | |
Apr 07, 2017 | 65.28 | 65.97 | 65.26 | 65.73 | 280,312 | +0.05(+0.07%) |
Apr 06, 2017 | 65.70 | 66.07 | 64.53 | 65.68 | 376,771 | -0.12(-0.18%) |
Apr 05, 2017 | 66.67 | 67.60 | 65.71 | 65.80 | 375,334 | -1.01(-1.50%) |
Apr 04, 2017 | 67.02 | 67.79 | 66.28 | 66.80 | 375,006 | -0.48(-0.72%) |
Apr 03, 2017 | 68.30 | 68.53 | 66.80 | 67.28 | 527,744 | -0.27(-0.39%) |
Mar 31, 2017 | 67.25 | 68.21 | 66.76 | 67.55 | 519,911 | +0.22(+0.32%) |
Mar 30, 2017 | 66.14 | 67.57 | 66.14 | 67.33 | 469,362 | +1.52(+2.31%) |
Mar 29, 2017 | 65.77 | 65.83 | 64.93 | 65.82 | 310,667 | +0.05(+0.07%) |
Mar 28, 2017 | 65.22 | 66.03 | 64.75 | 65.77 | 367,390 | +0.43(+0.66%) |
Mar 27, 2017 | 64.79 | 65.89 | 63.75 | 65.33 | 379,194 | -0.14(-0.21%) |
Mar 24, 2017 | 65.48 | 66.57 | 65.05 | 65.47 | 359,789 | +0.53(+0.82%) |
Mar 23, 2017 | 64.22 | 65.69 | 64.14 | 64.94 | 346,153 | +0.51(+0.80%) |
Mar 22, 2017 | 65.23 | 63.15 | 64.43 | 1,098,484 | -0.11(-0.17%) | |
Mar 21, 2017 | 68.97 | 69.60 | 64.30 | 64.54 | 1,111,283 | -4.22(-6.13%) |
Mar 20, 2017 | 67.96 | 69.12 | 67.22 | 68.75 | 446,990 | +1.14(+1.69%) |
Mar 17, 2017 | 67.22 | 68.46 | 66.94 | 67.61 | 885,296 | +0.33(+0.48%) |
Mar 16, 2017 | 67.36 | 68.96 | 67.25 | 67.28 | 614,568 | +0.10(+0.15%) |
Mar 15, 2017 | 65.81 | 67.35 | 65.61 | 67.19 | 399,113 | +1.70(+2.60%) |
Mar 14, 2017 | 66.05 | 66.05 | 64.26 | 65.48 | 366,411 | -0.69(-1.04%) |
Mar 13, 2017 | 64.04 | 66.37 | 64.04 | 66.17 | 744,332 | +2.49(+3.91%) |
Mar 10, 2017 | 62.64 | 63.80 | 62.18 | 63.68 | 482,944 | +1.55(+2.49%) |
Mar 09, 2017 | 61.44 | 62.38 | 61.36 | 62.13 | 260,552 | +0.50(+0.82%) |
Mar 08, 2017 | 62.08 | 62.39 | 61.56 | 61.63 | 392,131 | -0.09(-0.14%) |
Mar 07, 2017 | 61.48 | 62.02 | 61.42 | 61.72 | 325,490 | +0.28(+0.45%) |
Mar 06, 2017 | 61.56 | 61.82 | 60.87 | 61.44 | 365,493 | +0.24(+0.39%) |
Mar 03, 2017 | 61.49 | 61.79 | 60.81 | 61.21 | 218,711 | -0.30(-0.48%) |
Mar 02, 2017 | 62.28 | 62.61 | 61.40 | 61.50 | 202,719 | -0.75(-1.20%) |