Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 74.10 | 74.75 | 73.70 | 74.72 | 2,340,195 | +0.66(+0.89%) |
May 30, 2017 | 74.04 | 75.05 | 73.53 | 74.06 | 1,473,068 | +0.87(+1.19%) |
May 26, 2017 | 73.57 | 73.96 | 73.03 | 73.19 | 1,065,912 | -0.37(-0.50%) |
May 25, 2017 | 73.92 | 74.41 | 73.22 | 73.56 | 1,505,577 | +0.04(+0.06%) |
May 24, 2017 | 73.36 | 73.63 | 72.95 | 73.52 | 1,061,606 | +0.10(+0.13%) |
May 23, 2017 | 74.15 | 74.15 | 73.12 | 73.42 | 1,096,476 | -0.73(-0.99%) |
May 22, 2017 | 73.28 | 74.33 | 72.99 | 74.15 | 1,650,520 | +1.88(+2.60%) |
May 19, 2017 | 72.47 | 72.60 | 71.20 | 72.27 | 1,758,029 | +0.00(+0.00%) |
May 18, 2017 | 72.62 | 73.05 | 72.14 | 72.27 | 1,457,227 | -0.91(-1.25%) |
May 17, 2017 | 74.84 | 74.45 | 72.94 | 73.19 | 1,484,091 | -1.65(-2.21%) |
May 16, 2017 | 75.46 | 75.75 | 74.75 | 74.84 | 1,270,066 | -0.70(-0.92%) |
May 15, 2017 | 75.56 | 75.99 | 75.39 | 75.54 | 658,880 | +0.24(+0.32%) |
May 12, 2017 | 76.05 | 76.24 | 75.28 | 75.30 | 735,640 | -1.03(-1.35%) |
May 11, 2017 | 76.31 | 77.76 | 75.58 | 76.32 | 1,038,532 | -0.37(-0.48%) |
May 10, 2017 | 75.67 | 76.69 | 75.14 | 76.69 | 1,405,051 | +0.89(+1.18%) |
May 09, 2017 | 74.75 | 75.81 | 74.64 | 75.80 | 1,230,690 | +1.06(+1.41%) |
May 08, 2017 | 75.38 | 75.62 | 74.31 | 74.74 | 1,987,242 | -0.76(-1.01%) |
May 05, 2017 | 78.18 | 78.41 | 74.75 | 75.50 | 2,434,346 | -1.48(-1.93%) |
May 04, 2017 | 77.18 | 77.60 | 76.36 | 76.99 | 1,015,892 | -0.24(-0.31%) |
May 03, 2017 | 76.57 | 77.24 | 76.57 | 77.23 | 757,473 | +0.40(+0.52%) |
May 02, 2017 | 77.14 | 77.31 | 76.36 | 76.83 | 923,544 | -0.21(-0.28%) |
May 01, 2017 | 77.14 | 77.46 | 76.79 | 77.04 | 822,332 | +0.17(+0.22%) |
Apr 28, 2017 | 77.00 | 77.05 | 76.28 | 76.87 | 1,215,816 | -0.09(-0.12%) |
Apr 27, 2017 | 76.42 | 77.08 | 76.37 | 76.96 | 586,102 | +0.62(+0.81%) |
Apr 26, 2017 | 76.41 | 76.88 | 76.27 | 76.34 | 647,160 | -0.01(-0.01%) |
Apr 25, 2017 | 75.80 | 76.57 | 75.80 | 76.35 | 843,511 | +0.60(+0.79%) |
Apr 24, 2017 | 75.80 | 75.98 | 75.39 | 75.75 | 602,177 | +0.89(+1.19%) |
Apr 21, 2017 | 75.13 | 75.18 | 74.74 | 74.86 | 852,378 | -0.34(-0.45%) |
Apr 20, 2017 | 74.82 | 75.33 | 74.56 | 75.20 | 713,811 | +0.65(+0.88%) |
Apr 19, 2017 | 73.97 | 74.64 | 73.97 | 74.55 | 797,388 | +0.65(+0.88%) |
Apr 18, 2017 | 74.08 | 74.37 | 73.75 | 73.89 | 711,723 | -0.39(-0.53%) |
Apr 17, 2017 | 73.79 | 74.34 | 73.73 | 74.29 | 667,454 | +0.66(+0.90%) |
Apr 13, 2017 | 74.21 | 74.35 | 73.58 | 73.62 | 924,852 | -0.45(-0.60%) |
Apr 12, 2017 | 74.57 | 74.63 | 73.76 | 74.07 | 842,756 | -0.55(-0.73%) |
Apr 11, 2017 | 74.82 | 74.82 | 74.26 | 74.62 | 896,686 | -0.23(-0.31%) |
Apr 10, 2017 | 75.39 | 75.45 | 74.81 | 74.85 | 621,144 | -0.48(-0.64%) |
Apr 07, 2017 | 75.26 | 75.63 | 74.83 | 75.33 | 1,184,537 | +0.04(+0.06%) |
Apr 06, 2017 | 75.02 | 75.79 | 74.55 | 75.29 | 744,438 | +0.33(+0.44%) |
Apr 05, 2017 | 75.81 | 76.17 | 74.82 | 74.96 | 1,143,336 | -0.62(-0.82%) |
Apr 04, 2017 | 75.45 | 76.09 | 75.33 | 75.57 | 1,360,881 | -0.28(-0.37%) |
Apr 03, 2017 | 77.09 | 77.25 | 75.57 | 75.85 | 1,402,363 | -1.24(-1.61%) |
Mar 31, 2017 | 75.64 | 77.36 | 75.46 | 77.09 | 2,364,333 | +1.21(+1.59%) |
Mar 30, 2017 | 75.22 | 75.94 | 75.19 | 75.89 | 1,319,913 | +0.66(+0.88%) |
Mar 29, 2017 | 75.11 | 75.44 | 75.02 | 75.22 | 1,112,284 | +0.12(+0.15%) |
Mar 28, 2017 | 75.11 | 75.54 | 74.91 | 75.11 | 951,953 | +0.00(+0.00%) |
Mar 27, 2017 | 74.35 | 75.29 | 73.99 | 75.11 | 947,242 | +0.30(+0.39%) |
Mar 24, 2017 | 75.07 | 75.38 | 74.56 | 74.81 | 1,039,767 | -0.06(-0.08%) |
Mar 23, 2017 | 74.69 | 75.33 | 74.58 | 74.88 | 1,401,483 | +0.13(+0.18%) |
Mar 22, 2017 | 75.22 | 75.90 | 74.47 | 74.74 | 2,089,923 | -0.15(-0.20%) |
Mar 21, 2017 | 77.57 | 77.79 | 74.72 | 74.89 | 2,822,079 | -0.48(-0.64%) |
Mar 20, 2017 | 75.58 | 75.80 | 74.80 | 75.38 | 1,428,702 | -0.38(-0.50%) |
Mar 17, 2017 | 76.27 | 76.67 | 75.71 | 75.75 | 1,660,915 | -0.38(-0.51%) |
Mar 16, 2017 | 76.31 | 77.10 | 75.82 | 76.14 | 1,963,709 | -0.08(-0.11%) |
Mar 15, 2017 | 74.63 | 76.39 | 74.62 | 76.22 | 2,156,155 | +1.68(+2.26%) |
Mar 14, 2017 | 72.78 | 74.98 | 72.60 | 74.54 | 2,262,227 | +1.53(+2.09%) |
Mar 13, 2017 | 72.99 | 73.43 | 72.53 | 73.01 | 1,357,202 | +0.02(+0.02%) |
Mar 10, 2017 | 72.26 | 73.30 | 72.26 | 72.99 | 1,373,835 | +0.65(+0.90%) |
Mar 09, 2017 | 71.24 | 72.36 | 71.14 | 72.34 | 1,361,000 | +1.04(+1.46%) |
Mar 08, 2017 | 70.91 | 71.58 | 70.80 | 71.30 | 1,584,416 | +0.48(+0.68%) |
Mar 07, 2017 | 70.81 | 71.27 | 70.01 | 70.82 | 1,642,168 | -0.28(-0.39%) |
Mar 06, 2017 | 71.10 | 71.39 | 70.85 | 71.10 | 1,454,112 | -0.52(-0.72%) |
Mar 03, 2017 | 71.14 | 71.76 | 70.74 | 71.61 | 1,182,584 | +0.47(+0.66%) |
Mar 02, 2017 | 70.88 | 71.21 | 70.30 | 71.14 | 1,016,594 | +0.04(+0.05%) |