Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 74.52 | 74.61 | 74.25 | 74.58 | 79,841 | +2.08(+2.87%) |
May 30, 2017 | 71.94 | 72.50 | 71.94 | 72.50 | 8,196 | +0.56(+0.78%) |
May 26, 2017 | 71.53 | 71.94 | 71.53 | 71.94 | 4,211 | +0.26(+0.36%) |
May 25, 2017 | 71.68 | 71.68 | 71.68 | 71.68 | 517 | +1.59(+2.27%) |
May 24, 2017 | 70.09 | 70.09 | 70.09 | 70.09 | 469 | +0.13(+0.19%) |
May 23, 2017 | 69.96 | 69.96 | 69.96 | 69.96 | 1,018 | -0.03(-0.04%) |
May 22, 2017 | 69.90 | 70.00 | 69.90 | 69.99 | 958 | -0.20(-0.28%) |
May 19, 2017 | 70.19 | 70.19 | 70.19 | 70.19 | 426 | +0.41(+0.59%) |
May 16, 2017 | 69.78 | 69.78 | 69.78 | 381 | -0.94(-1.33%) | |
May 15, 2017 | 70.72 | 70.72 | 70.72 | 70.72 | 288 | +0.84(+1.20%) |
May 11, 2017 | 69.88 | 69.88 | 69.88 | 253 | -0.26(-0.37%) | |
May 10, 2017 | 70.14 | 70.14 | 70.14 | 70.14 | 808 | -1.34(-1.87%) |
May 09, 2017 | 71.48 | 71.48 | 71.48 | 71.48 | 473 | +1.24(+1.77%) |
May 05, 2017 | 70.24 | 70.24 | 70.24 | 166 | -1.91(-2.65%) | |
May 04, 2017 | 72.15 | 72.15 | 72.15 | 72.15 | 556 | +0.50(+0.70%) |
May 02, 2017 | 71.65 | 71.65 | 71.65 | 480 | +0.71(+1.00%) | |
May 01, 2017 | 70.94 | 70.94 | 70.94 | 70.94 | 314 | -0.22(-0.31%) |
Apr 28, 2017 | 71.16 | 71.16 | 71.00 | 71.16 | 1,219 | +0.51(+0.72%) |
Apr 27, 2017 | 70.65 | 70.65 | 70.65 | 70.65 | 458 | -2.02(-2.78%) |
Apr 26, 2017 | 72.67 | 72.67 | 72.67 | 72.67 | 312 | -0.94(-1.28%) |
Apr 25, 2017 | 73.61 | 73.61 | 73.61 | 73.61 | 462 | +1.93(+2.69%) |
Apr 24, 2017 | 72.36 | 72.36 | 71.68 | 71.68 | 519 | -1.13(-1.55%) |
Apr 21, 2017 | 73.00 | 73.00 | 72.81 | 72.81 | 974 | +0.48(+0.66%) |
Apr 20, 2017 | 72.33 | 72.33 | 72.33 | 72.33 | 607 | -0.25(-0.34%) |
Apr 19, 2017 | 72.58 | 72.58 | 72.58 | 72.58 | 481 | +0.31(+0.43%) |
Apr 18, 2017 | 72.27 | 72.27 | 72.27 | 72.27 | 731 | +0.48(+0.67%) |
Apr 17, 2017 | 71.79 | 71.79 | 71.79 | 71.79 | 1,420 | +0.13(+0.18%) |
Apr 13, 2017 | 71.66 | 71.66 | 71.66 | 71.66 | 369 | +2.27(+3.27%) |
Apr 11, 2017 | 69.39 | 69.39 | 69.39 | 304 | +0.04(+0.06%) | |
Apr 10, 2017 | 69.35 | 69.35 | 69.35 | 69.35 | 412 | -1.32(-1.87%) |
Apr 07, 2017 | 70.60 | 70.67 | 70.59 | 70.67 | 1,350 | -0.55(-0.77%) |
Apr 06, 2017 | 71.79 | 71.79 | 71.22 | 71.22 | 529 | -2.11(-2.88%) |
Apr 05, 2017 | 73.33 | 73.33 | 73.33 | 73.33 | 408 | +3.13(+4.46%) |
Mar 31, 2017 | 70.20 | 70.20 | 70.20 | 384 | +1.00(+1.45%) | |
Mar 30, 2017 | 69.20 | 69.20 | 69.20 | 69.20 | 328 | -0.91(-1.30%) |
Mar 29, 2017 | 70.04 | 70.11 | 70.04 | 70.11 | 783 | +0.36(+0.52%) |
Mar 28, 2017 | 69.75 | 69.75 | 69.75 | 69.75 | 427 | +1.21(+1.77%) |
Mar 24, 2017 | 68.54 | 68.54 | 68.54 | 339 | -2.67(-3.75%) | |
Mar 23, 2017 | 71.21 | 71.21 | 71.21 | 71.21 | 463 | +0.60(+0.85%) |
Mar 22, 2017 | 70.36 | 70.61 | 70.36 | 70.61 | 1,772 | -7.24(-9.30%) |
Mar 17, 2017 | 77.85 | 77.85 | 77.85 | 345 | -1.11(-1.41%) | |
Mar 16, 2017 | 78.94 | 78.96 | 78.75 | 78.96 | 797 | +0.01(+0.01%) |
Mar 14, 2017 | 78.95 | 78.95 | 78.95 | 223 | -0.30(-0.38%) | |
Mar 13, 2017 | 79.25 | 79.25 | 79.25 | 79.25 | 498 | +2.65(+3.46%) |
Mar 10, 2017 | 76.50 | 76.60 | 76.50 | 76.60 | 887 | -1.48(-1.90%) |
Mar 09, 2017 | 78.08 | 78.08 | 78.08 | 78.08 | 364 | +0.33(+0.42%) |
Mar 07, 2017 | 77.75 | 77.75 | 77.75 | 431 | +1.46(+1.91%) | |
Mar 03, 2017 | 76.29 | 76.29 | 76.29 | 381 | +0.18(+0.24%) | |
Mar 02, 2017 | 76.11 | 76.11 | 76.11 | 76.11 | 427 | -0.88(-1.14%) |