Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 73.21 | 73.30 | 72.52 | 72.70 | 23,993 | -0.24(-0.33%) |
May 30, 2017 | 72.69 | 73.08 | 72.60 | 72.94 | 20,078 | +0.13(+0.18%) |
May 26, 2017 | 72.73 | 73.04 | 72.58 | 72.81 | 26,354 | -0.89(-1.21%) |
May 25, 2017 | 73.61 | 73.81 | 73.44 | 73.70 | 34,069 | -0.05(-0.07%) |
May 24, 2017 | 73.42 | 73.90 | 73.33 | 73.75 | 81,740 | -1.05(-1.40%) |
May 23, 2017 | 75.19 | 75.67 | 74.80 | 74.80 | 42,547 | -1.24(-1.63%) |
May 22, 2017 | 75.57 | 76.26 | 75.57 | 76.04 | 20,102 | +0.00(+0.00%) |
May 19, 2017 | 75.83 | 76.24 | 75.83 | 76.04 | 21,948 | +0.49(+0.65%) |
May 18, 2017 | 75.08 | 75.67 | 75.00 | 75.55 | 70,212 | +0.13(+0.17%) |
May 17, 2017 | 75.94 | 76.14 | 75.42 | 75.42 | 27,595 | -0.73(-0.96%) |
May 16, 2017 | 76.35 | 76.39 | 75.96 | 76.15 | 30,122 | +0.28(+0.37%) |
May 15, 2017 | 75.45 | 75.95 | 75.36 | 75.87 | 16,728 | +0.30(+0.40%) |
May 12, 2017 | 75.16 | 75.57 | 74.95 | 75.57 | 34,712 | +0.78(+1.04%) |
May 11, 2017 | 74.73 | 74.79 | 74.51 | 74.79 | 16,109 | -0.16(-0.21%) |
May 10, 2017 | 75.10 | 75.18 | 74.73 | 74.95 | 9,147 | +0.45(+0.60%) |
May 09, 2017 | 74.86 | 74.95 | 74.40 | 74.50 | 16,650 | -0.67(-0.89%) |
May 08, 2017 | 75.25 | 75.48 | 75.06 | 75.17 | 17,112 | -0.64(-0.85%) |
May 05, 2017 | 74.89 | 75.90 | 74.89 | 75.81 | 51,933 | +1.20(+1.61%) |
May 04, 2017 | 74.29 | 74.61 | 73.81 | 74.61 | 18,674 | +0.69(+0.93%) |
May 03, 2017 | 73.70 | 73.97 | 73.37 | 73.92 | 15,543 | -0.15(-0.20%) |
May 02, 2017 | 74.29 | 74.37 | 73.58 | 74.07 | 24,784 | -0.83(-1.11%) |
May 01, 2017 | 74.96 | 75.09 | 74.79 | 74.90 | 12,516 | +0.48(+0.64%) |
Apr 28, 2017 | 75.02 | 75.02 | 74.42 | 74.42 | 50,835 | +0.23(+0.31%) |
Apr 27, 2017 | 73.80 | 74.36 | 73.75 | 74.19 | 19,484 | -0.38(-0.51%) |
Apr 26, 2017 | 74.73 | 75.32 | 74.40 | 74.57 | 47,546 | -0.60(-0.80%) |
Apr 25, 2017 | 74.76 | 75.36 | 74.64 | 75.17 | 46,502 | +1.42(+1.93%) |
Apr 24, 2017 | 73.67 | 73.83 | 73.40 | 73.75 | 31,083 | +2.61(+3.67%) |
Apr 21, 2017 | 71.19 | 71.20 | 70.79 | 71.14 | 20,751 | +0.04(+0.06%) |
Apr 20, 2017 | 70.90 | 71.45 | 70.90 | 71.10 | 23,707 | +0.95(+1.35%) |
Apr 19, 2017 | 70.37 | 70.66 | 70.15 | 70.15 | 24,678 | -0.16(-0.23%) |
Apr 18, 2017 | 69.69 | 70.35 | 69.56 | 70.31 | 27,686 | -0.64(-0.91%) |
Apr 17, 2017 | 69.96 | 71.08 | 69.86 | 70.95 | 41,057 | +0.75(+1.06%) |
Apr 13, 2017 | 70.70 | 70.83 | 70.18 | 70.21 | 42,500 | -0.81(-1.14%) |
Apr 12, 2017 | 71.48 | 71.48 | 70.69 | 71.02 | 55,456 | -1.68(-2.31%) |
Apr 11, 2017 | 70.86 | 72.70 | 70.15 | 72.70 | 75,072 | +1.84(+2.60%) |
Apr 10, 2017 | 70.66 | 71.14 | 70.65 | 70.86 | 32,684 | -0.07(-0.10%) |
Apr 07, 2017 | 70.99 | 71.18 | 70.84 | 70.93 | 24,754 | -0.17(-0.24%) |
Apr 06, 2017 | 71.20 | 71.53 | 71.06 | 71.10 | 38,361 | -0.25(-0.35%) |
Apr 05, 2017 | 71.58 | 71.87 | 71.20 | 71.35 | 49,987 | -1.02(-1.41%) |
Apr 04, 2017 | 71.85 | 72.43 | 71.84 | 72.37 | 41,764 | -0.93(-1.27%) |
Apr 03, 2017 | 73.60 | 73.73 | 72.70 | 73.30 | 39,593 | -0.78(-1.05%) |
Mar 31, 2017 | 73.84 | 74.37 | 73.63 | 74.08 | 24,274 | -0.06(-0.08%) |
Mar 30, 2017 | 74.36 | 74.50 | 74.08 | 74.14 | 46,780 | -3.78(-4.85%) |
Mar 29, 2017 | 78.05 | 78.11 | 77.64 | 77.92 | 30,372 | +0.24(+0.31%) |
Mar 28, 2017 | 77.28 | 77.97 | 77.28 | 77.68 | 53,208 | +0.94(+1.22%) |
Mar 27, 2017 | 76.28 | 76.74 | 76.20 | 76.74 | 48,825 | +0.47(+0.62%) |
Mar 24, 2017 | 76.00 | 76.30 | 75.85 | 76.27 | 22,000 | +0.39(+0.51%) |
Mar 23, 2017 | 75.37 | 76.30 | 75.34 | 75.88 | 33,720 | +0.12(+0.16%) |
Mar 22, 2017 | 75.76 | 76.06 | 75.20 | 75.76 | 47,563 | -0.22(-0.29%) |
Mar 21, 2017 | 77.45 | 77.49 | 75.89 | 75.98 | 58,835 | -0.39(-0.51%) |
Mar 20, 2017 | 76.27 | 76.54 | 76.05 | 76.37 | 27,083 | -0.11(-0.14%) |
Mar 17, 2017 | 76.29 | 76.56 | 76.19 | 76.48 | 20,607 | -0.36(-0.47%) |
Mar 16, 2017 | 76.23 | 76.90 | 76.22 | 76.84 | 25,993 | +0.45(+0.59%) |
Mar 15, 2017 | 75.07 | 76.47 | 75.07 | 76.39 | 33,762 | +1.23(+1.64%) |
Mar 14, 2017 | 75.29 | 75.37 | 74.99 | 75.16 | 48,917 | -0.90(-1.18%) |
Mar 13, 2017 | 74.78 | 76.06 | 74.78 | 76.06 | 62,229 | +1.25(+1.67%) |
Mar 10, 2017 | 74.66 | 74.87 | 74.30 | 74.81 | 25,731 | +0.72(+0.97%) |
Mar 09, 2017 | 73.93 | 74.42 | 73.76 | 74.09 | 25,757 | +0.43(+0.58%) |
Mar 08, 2017 | 74.33 | 74.34 | 73.66 | 73.66 | 23,175 | -0.44(-0.59%) |
Mar 07, 2017 | 74.00 | 74.50 | 74.00 | 74.10 | 27,431 | +0.37(+0.51%) |
Mar 06, 2017 | 73.86 | 73.86 | 73.48 | 73.73 | 16,354 | -0.22(-0.30%) |
Mar 03, 2017 | 73.81 | 73.95 | 73.48 | 73.95 | 36,609 | +0.55(+0.75%) |
Mar 02, 2017 | 73.38 | 73.64 | 73.38 | 73.40 | 15,269 | -0.51(-0.69%) |