Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 76.98 | 0 | -0.28(-0.36%) | |||
May 30, 2017 | 77.26 | 0 | +0.11(+0.14%) | |||
May 27, 2017 | 77.60 | 77.01 | 77.15 | 0 | +0.00(+0.00%) | |
May 26, 2017 | 77.60 | 77.01 | 77.15 | 0 | +0.06(+0.08%) | |
May 25, 2017 | 77.09 | 0 | -0.45(-0.58%) | |||
May 24, 2017 | 77.54 | 0 | +0.32(+0.41%) | |||
May 23, 2017 | 77.22 | 0 | -1.17(-1.49%) | |||
May 22, 2017 | 78.39 | 0 | -1.11(-1.40%) | |||
May 20, 2017 | 79.50 | 78.42 | 79.50 | 0 | +0.00(+0.00%) | |
May 19, 2017 | 79.50 | 78.42 | 79.50 | 0 | +0.05(+0.06%) | |
May 18, 2017 | 79.45 | 0 | -0.72(-0.90%) | |||
May 17, 2017 | 80.17 | 0 | -1.15(-1.41%) | |||
May 16, 2017 | 81.32 | 0 | -4.00(-4.69%) | |||
May 15, 2017 | 85.32 | 0 | +3.14(+3.82%) | |||
May 13, 2017 | 82.18 | 79.15 | 82.18 | 0 | +0.00(+0.00%) | |
May 12, 2017 | 82.18 | 79.15 | 82.18 | 0 | +0.00(+0.00%) | |
May 11, 2017 | 82.18 | 0 | +5.69(+7.44%) | |||
May 10, 2017 | 76.49 | 0 | -0.94(-1.21%) | |||
May 09, 2017 | 77.43 | 0 | +0.24(+0.31%) | |||
May 08, 2017 | 77.19 | 0 | -0.61(-0.78%) | |||
May 06, 2017 | 79.02 | 77.71 | 77.80 | 0 | +0.00(+0.00%) | |
May 05, 2017 | 79.02 | 77.71 | 77.80 | 0 | +0.03(+0.04%) | |
May 04, 2017 | 77.77 | 0 | -1.00(-1.27%) | |||
May 03, 2017 | 78.77 | 0 | -0.60(-0.76%) | |||
May 02, 2017 | 79.37 | 0 | +0.42(+0.53%) | |||
May 01, 2017 | 78.95 | 0 | +0.14(+0.18%) | |||
Apr 29, 2017 | 78.97 | 77.65 | 78.81 | 0 | +0.00(+0.00%) | |
Apr 28, 2017 | 78.97 | 77.65 | 78.81 | 0 | -0.06(-0.08%) | |
Apr 27, 2017 | 78.87 | 0 | -0.52(-0.65%) | |||
Apr 26, 2017 | 79.39 | 0 | -1.32(-1.64%) | |||
Apr 25, 2017 | 80.71 | 0 | +0.62(+0.77%) | |||
Apr 24, 2017 | 80.09 | 0 | +0.47(+0.59%) | |||
Apr 22, 2017 | 80.30 | 78.48 | 79.62 | 0 | +0.00(+0.00%) | |
Apr 21, 2017 | 80.30 | 78.48 | 79.62 | 0 | +0.63(+0.80%) | |
Apr 20, 2017 | 78.99 | 0 | +1.32(+1.70%) | |||
Apr 19, 2017 | 77.67 | 0 | +0.85(+1.11%) | |||
Apr 18, 2017 | 76.82 | 0 | -0.21(-0.27%) | |||
Apr 17, 2017 | 77.03 | 0 | +1.29(+1.70%) | |||
Apr 14, 2017 | 75.74 | 74.66 | 75.74 | 0 | +0.00(+0.00%) | |
Apr 13, 2017 | 75.74 | 74.66 | 75.74 | 0 | +0.12(+0.16%) | |
Apr 12, 2017 | 75.62 | 0 | +0.61(+0.81%) | |||
Apr 11, 2017 | 75.01 | 0 | -0.14(-0.19%) | |||
Apr 10, 2017 | 75.15 | 0 | +1.63(+2.22%) | |||
Apr 08, 2017 | 74.60 | 73.38 | 73.52 | 0 | +0.00(+0.00%) | |
Apr 07, 2017 | 74.60 | 73.38 | 73.52 | 0 | +0.06(+0.08%) | |
Apr 06, 2017 | 73.46 | 0 | -1.41(-1.88%) | |||
Apr 05, 2017 | 74.87 | 0 | +0.02(+0.03%) | |||
Apr 04, 2017 | 74.85 | 0 | -0.62(-0.82%) | |||
Apr 03, 2017 | 75.47 | 0 | -1.88(-2.43%) | |||
Apr 01, 2017 | 77.40 | 75.80 | 77.35 | 0 | +0.00(+0.00%) | |
Mar 31, 2017 | 77.40 | 75.80 | 77.35 | 0 | +0.02(+0.03%) | |
Mar 30, 2017 | 77.33 | 0 | +1.19(+1.56%) | |||
Mar 29, 2017 | 76.14 | 0 | -0.74(-0.96%) | |||
Mar 28, 2017 | 76.88 | 0 | -0.06(-0.08%) | |||
Mar 27, 2017 | 76.94 | 0 | -0.51(-0.66%) | |||
Mar 25, 2017 | 78.15 | 77.17 | 77.45 | 0 | +0.00(+0.00%) | |
Mar 24, 2017 | 78.15 | 77.17 | 77.45 | 0 | -0.02(-0.03%) | |
Mar 23, 2017 | 77.47 | 0 | +0.13(+0.17%) | |||
Mar 22, 2017 | 77.34 | 0 | +0.50(+0.65%) | |||
Mar 21, 2017 | 76.84 | 0 | -0.49(-0.63%) | |||
Mar 20, 2017 | 77.33 | 0 | -0.99(-1.26%) | |||
Mar 18, 2017 | 78.60 | 77.90 | 78.32 | 0 | +0.00(+0.00%) | |
Mar 17, 2017 | 78.60 | 77.90 | 78.32 | 0 | -0.04(-0.05%) | |
Mar 16, 2017 | 78.36 | 0 | +0.28(+0.36%) | |||
Mar 15, 2017 | 78.08 | 0 | +0.93(+1.21%) | |||
Mar 14, 2017 | 77.15 | 0 | +0.28(+0.36%) | |||
Mar 13, 2017 | 76.87 | 0 | -0.42(-0.54%) | |||
Mar 11, 2017 | 78.00 | 77.15 | 77.29 | 0 | +0.00(+0.00%) | |
Mar 10, 2017 | 78.00 | 77.15 | 77.29 | 0 | +0.00(+0.00%) | |
Mar 09, 2017 | 77.29 | 0 | -0.83(-1.06%) | |||
Mar 08, 2017 | 78.29 | 77.61 | 78.12 | 0 | +0.15(+0.19%) | |
Mar 07, 2017 | 79.36 | 77.67 | 77.97 | 0 | -1.21(-1.53%) | |
Mar 06, 2017 | 79.46 | 78.00 | 79.18 | 0 | +1.32(+1.70%) | |
Mar 04, 2017 | 78.14 | 76.66 | 77.86 | 0 | +0.00(+0.00%) | |
Mar 03, 2017 | 78.14 | 76.66 | 77.86 | 0 | -0.13(-0.17%) | |
Mar 02, 2017 | 77.99 | 0 | +0.06(+0.08%) |