Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 74.22 | 74.91 | 73.64 | 74.10 | 546,384 | +0.11(+0.15%) |
May 30, 2017 | 73.86 | 74.88 | 73.86 | 73.99 | 500,855 | -0.41(-0.56%) |
May 26, 2017 | 74.38 | 74.73 | 73.79 | 74.41 | 374,515 | +0.72(+0.98%) |
May 25, 2017 | 73.13 | 73.95 | 72.72 | 73.69 | 422,816 | +0.25(+0.34%) |
May 24, 2017 | 72.82 | 73.59 | 72.08 | 73.44 | 545,083 | +0.49(+0.67%) |
May 23, 2017 | 73.81 | 74.07 | 72.27 | 72.95 | 569,663 | -0.60(-0.81%) |
May 22, 2017 | 72.95 | 73.98 | 72.95 | 73.55 | 460,783 | +0.94(+1.29%) |
May 19, 2017 | 72.65 | 73.13 | 72.05 | 72.61 | 672,561 | +0.66(+0.92%) |
May 18, 2017 | 72.94 | 73.04 | 71.12 | 71.95 | 700,429 | -1.72(-2.34%) |
May 17, 2017 | 73.72 | 74.53 | 73.28 | 73.67 | 800,798 | +1.29(+1.78%) |
May 16, 2017 | 71.79 | 72.72 | 71.53 | 72.38 | 516,685 | +0.90(+1.26%) |
May 15, 2017 | 72.34 | 72.39 | 70.69 | 71.48 | 671,889 | +0.47(+0.66%) |
May 12, 2017 | 69.92 | 71.69 | 69.67 | 71.01 | 946,244 | +1.63(+2.35%) |
May 11, 2017 | 65.24 | 69.47 | 64.66 | 69.38 | 1,072,249 | +4.42(+6.81%) |
May 10, 2017 | 65.54 | 65.54 | 64.61 | 64.95 | 665,876 | +0.14(+0.21%) |
May 09, 2017 | 64.15 | 65.13 | 63.66 | 64.82 | 488,417 | +0.18(+0.29%) |
May 08, 2017 | 64.30 | 64.73 | 63.80 | 64.63 | 564,483 | +0.21(+0.33%) |
May 05, 2017 | 62.82 | 64.95 | 62.75 | 64.42 | 559,934 | +1.90(+3.04%) |
May 04, 2017 | 62.66 | 62.84 | 61.83 | 62.52 | 687,228 | -0.91(-1.44%) |
May 03, 2017 | 63.89 | 64.89 | 63.19 | 63.43 | 666,344 | -0.68(-1.06%) |
May 02, 2017 | 63.42 | 64.53 | 63.30 | 64.12 | 540,386 | +0.44(+0.69%) |
May 01, 2017 | 64.87 | 65.23 | 63.14 | 63.67 | 628,463 | -1.46(-2.24%) |
Apr 28, 2017 | 63.99 | 65.25 | 63.86 | 65.13 | 711,232 | +1.17(+1.83%) |
Apr 27, 2017 | 64.52 | 64.52 | 63.24 | 63.96 | 736,898 | -0.82(-1.27%) |
Apr 26, 2017 | 64.52 | 65.00 | 63.44 | 64.78 | 887,188 | -0.08(-0.13%) |
Apr 25, 2017 | 66.74 | 67.73 | 64.24 | 64.86 | 964,311 | -1.89(-2.83%) |
Apr 24, 2017 | 65.80 | 67.15 | 64.90 | 66.75 | 679,764 | +0.04(+0.06%) |
Apr 21, 2017 | 67.04 | 67.08 | 66.23 | 66.71 | 615,335 | -0.26(-0.39%) |
Apr 20, 2017 | 67.55 | 67.63 | 66.45 | 66.97 | 721,361 | -0.53(-0.79%) |
Apr 19, 2017 | 68.66 | 68.78 | 67.06 | 67.51 | 774,870 | -1.86(-2.68%) |
Apr 18, 2017 | 68.83 | 69.55 | 68.09 | 69.37 | 712,490 | +0.43(+0.63%) |
Apr 17, 2017 | 68.68 | 69.41 | 68.56 | 68.94 | 374,690 | +0.26(+0.38%) |
Apr 13, 2017 | 69.11 | 69.74 | 68.12 | 68.68 | 694,558 | -0.07(-0.11%) |
Apr 12, 2017 | 68.75 | 68.87 | 67.90 | 68.75 | 457,295 | -0.11(-0.16%) |
Apr 11, 2017 | 67.00 | 69.07 | 66.55 | 68.86 | 793,391 | +2.34(+3.52%) |
Apr 10, 2017 | 66.30 | 66.66 | 65.50 | 66.52 | 480,337 | +0.11(+0.17%) |
Apr 07, 2017 | 66.50 | 67.41 | 66.06 | 66.41 | 607,220 | +0.55(+0.84%) |
Apr 06, 2017 | 64.71 | 66.17 | 64.51 | 65.86 | 453,999 | +0.98(+1.51%) |
Apr 05, 2017 | 65.46 | 65.54 | 64.12 | 64.88 | 566,186 | -0.74(-1.12%) |
Apr 04, 2017 | 64.98 | 65.65 | 64.50 | 65.62 | 585,358 | +1.10(+1.71%) |
Apr 03, 2017 | 64.47 | 64.72 | 63.88 | 64.52 | 579,466 | +0.18(+0.29%) |
Mar 31, 2017 | 63.43 | 64.93 | 63.43 | 64.33 | 661,279 | +0.75(+1.18%) |
Mar 30, 2017 | 63.28 | 63.87 | 62.81 | 63.58 | 559,890 | -0.06(-0.10%) |
Mar 29, 2017 | 62.57 | 63.90 | 62.52 | 63.64 | 551,735 | +0.88(+1.40%) |
Mar 28, 2017 | 63.33 | 63.78 | 62.16 | 62.76 | 671,884 | -0.48(-0.76%) |
Mar 27, 2017 | 62.61 | 63.41 | 62.25 | 63.24 | 633,801 | +1.50(+2.42%) |
Mar 24, 2017 | 61.44 | 62.52 | 61.36 | 61.74 | 477,349 | +0.07(+0.12%) |
Mar 23, 2017 | 62.12 | 62.35 | 60.50 | 61.67 | 826,399 | -0.30(-0.49%) |
Mar 22, 2017 | 61.58 | 62.70 | 61.25 | 61.97 | 851,946 | +0.70(+1.14%) |
Mar 21, 2017 | 60.02 | 61.61 | 59.87 | 61.27 | 930,359 | +1.41(+2.35%) |
Mar 20, 2017 | 59.60 | 60.13 | 58.97 | 59.87 | 647,791 | +0.32(+0.54%) |
Mar 17, 2017 | 59.71 | 60.42 | 59.10 | 59.55 | 1,487,097 | +0.04(+0.06%) |
Mar 16, 2017 | 60.71 | 60.78 | 59.30 | 59.51 | 493,858 | -0.23(-0.38%) |
Mar 15, 2017 | 57.21 | 59.91 | 56.71 | 59.74 | 718,073 | +3.00(+5.29%) |
Mar 14, 2017 | 57.86 | 58.38 | 56.55 | 56.74 | 503,763 | -1.15(-1.98%) |
Mar 13, 2017 | 57.89 | 58.34 | 57.37 | 57.89 | 407,147 | +0.07(+0.13%) |
Mar 10, 2017 | 56.43 | 57.92 | 56.32 | 57.81 | 509,206 | +1.38(+2.44%) |
Mar 09, 2017 | 56.95 | 57.68 | 56.20 | 56.43 | 493,118 | -0.67(-1.17%) |
Mar 08, 2017 | 56.22 | 58.03 | 56.13 | 57.10 | 926,261 | -0.02(-0.03%) |
Mar 07, 2017 | 57.64 | 58.14 | 56.59 | 57.12 | 930,675 | -1.09(-1.88%) |
Mar 06, 2017 | 59.79 | 59.79 | 57.98 | 58.22 | 490,365 | -1.87(-3.12%) |
Mar 03, 2017 | 59.04 | 60.53 | 58.89 | 60.09 | 781,983 | +0.78(+1.32%) |
Mar 02, 2017 | 60.65 | 61.12 | 59.21 | 59.31 | 743,943 | -2.12(-3.45%) |