Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 79.40 | 79.40 | 78.23 | 79.19 | 77,412 | -0.03(-0.04%) |
May 30, 2017 | 79.55 | 79.99 | 79.10 | 79.22 | 92,653 | -0.38(-0.48%) |
May 26, 2017 | 80.87 | 80.88 | 79.50 | 79.60 | 60,257 | -0.67(-0.83%) |
May 25, 2017 | 78.24 | 80.82 | 78.04 | 80.27 | 149,771 | +2.15(+2.75%) |
May 24, 2017 | 77.74 | 78.49 | 77.38 | 78.12 | 147,707 | +0.52(+0.67%) |
May 23, 2017 | 77.97 | 78.11 | 77.22 | 77.60 | 61,583 | +0.02(+0.03%) |
May 22, 2017 | 77.19 | 77.66 | 77.00 | 77.58 | 51,084 | +0.57(+0.74%) |
May 19, 2017 | 76.81 | 77.64 | 75.11 | 77.01 | 132,213 | +0.42(+0.55%) |
May 18, 2017 | 76.81 | 77.52 | 76.53 | 76.59 | 109,715 | -0.28(-0.36%) |
May 17, 2017 | 77.32 | 77.68 | 76.49 | 76.87 | 138,334 | -1.13(-1.45%) |
May 16, 2017 | 78.44 | 78.62 | 77.64 | 78.00 | 121,309 | -0.17(-0.22%) |
May 15, 2017 | 77.87 | 78.57 | 77.63 | 78.17 | 186,940 | +0.63(+0.81%) |
May 12, 2017 | 78.61 | 78.77 | 77.53 | 77.54 | 98,899 | -1.34(-1.70%) |
May 11, 2017 | 78.95 | 79.32 | 78.45 | 78.88 | 88,540 | -0.39(-0.49%) |
May 10, 2017 | 78.92 | 79.81 | 78.11 | 79.27 | 111,736 | +0.90(+1.15%) |
May 09, 2017 | 78.70 | 78.99 | 77.88 | 78.37 | 98,019 | -0.23(-0.29%) |
May 08, 2017 | 78.19 | 78.87 | 78.19 | 78.60 | 119,749 | +0.23(+0.29%) |
May 05, 2017 | 77.95 | 78.54 | 77.17 | 78.37 | 93,310 | +0.72(+0.93%) |
May 04, 2017 | 77.31 | 77.90 | 76.59 | 77.65 | 174,211 | +0.35(+0.45%) |
May 03, 2017 | 78.05 | 78.79 | 77.17 | 77.30 | 168,471 | -0.89(-1.14%) |
May 02, 2017 | 78.81 | 79.27 | 77.76 | 78.19 | 225,714 | -0.47(-0.60%) |
May 01, 2017 | 77.54 | 79.27 | 76.09 | 78.66 | 310,520 | +1.26(+1.63%) |
Apr 28, 2017 | 78.30 | 78.33 | 77.04 | 77.40 | 391,490 | -0.73(-0.93%) |
Apr 27, 2017 | 72.32 | 78.40 | 71.63 | 78.13 | 944,590 | +7.23(+10.20%) |
Apr 26, 2017 | 71.60 | 72.19 | 70.59 | 70.90 | 326,835 | -1.00(-1.39%) |
Apr 25, 2017 | 72.94 | 73.69 | 71.85 | 71.90 | 292,292 | -0.37(-0.51%) |
Apr 24, 2017 | 72.56 | 73.09 | 70.52 | 72.27 | 273,410 | +0.63(+0.88%) |
Apr 21, 2017 | 72.37 | 72.37 | 71.49 | 71.64 | 105,195 | -0.84(-1.16%) |
Apr 20, 2017 | 71.84 | 72.98 | 71.77 | 72.48 | 122,712 | +0.73(+1.02%) |
Apr 19, 2017 | 71.40 | 72.01 | 71.14 | 71.75 | 113,088 | +0.67(+0.94%) |
Apr 18, 2017 | 71.00 | 71.58 | 70.53 | 71.08 | 87,578 | +0.00(+0.00%) |
Apr 17, 2017 | 71.28 | 71.42 | 70.46 | 71.08 | 82,442 | +0.05(+0.07%) |
Apr 13, 2017 | 70.74 | 71.67 | 70.53 | 71.03 | 145,950 | +0.11(+0.16%) |
Apr 12, 2017 | 70.59 | 72.47 | 70.20 | 70.92 | 381,904 | +0.77(+1.10%) |
Apr 11, 2017 | 69.86 | 70.43 | 69.08 | 70.15 | 125,192 | +0.06(+0.09%) |
Apr 10, 2017 | 69.48 | 70.83 | 69.48 | 70.09 | 84,865 | +0.29(+0.42%) |
Apr 07, 2017 | 70.12 | 70.12 | 69.46 | 69.80 | 171,640 | -0.59(-0.84%) |
Apr 06, 2017 | 70.50 | 70.50 | 69.76 | 70.39 | 100,688 | +0.11(+0.16%) |
Apr 05, 2017 | 71.77 | 71.97 | 70.25 | 70.28 | 132,195 | -1.14(-1.60%) |
Apr 04, 2017 | 71.45 | 72.81 | 70.91 | 71.42 | 143,058 | +0.03(+0.04%) |
Apr 03, 2017 | 73.04 | 74.24 | 71.28 | 71.39 | 166,319 | -1.60(-2.19%) |
Mar 31, 2017 | 73.01 | 74.24 | 72.97 | 72.99 | 200,653 | -0.11(-0.15%) |
Mar 30, 2017 | 72.80 | 73.38 | 72.77 | 73.10 | 146,141 | +0.26(+0.36%) |
Mar 29, 2017 | 72.88 | 73.11 | 71.52 | 72.84 | 76,481 | -0.34(-0.46%) |
Mar 28, 2017 | 72.24 | 73.26 | 71.70 | 73.18 | 160,650 | +0.70(+0.97%) |
Mar 27, 2017 | 70.95 | 72.78 | 70.24 | 72.48 | 219,654 | +0.87(+1.21%) |
Mar 24, 2017 | 71.50 | 72.37 | 71.23 | 71.61 | 119,773 | +0.23(+0.32%) |
Mar 23, 2017 | 70.54 | 72.02 | 70.44 | 71.38 | 150,209 | +0.75(+1.06%) |
Mar 22, 2017 | 70.76 | 71.46 | 70.00 | 70.63 | 230,927 | -0.37(-0.52%) |
Mar 21, 2017 | 73.43 | 73.73 | 70.79 | 71.00 | 154,473 | -2.22(-3.03%) |
Mar 20, 2017 | 73.01 | 73.26 | 72.09 | 73.22 | 155,167 | +0.29(+0.40%) |
Mar 17, 2017 | 72.00 | 73.04 | 71.55 | 72.93 | 197,710 | +0.66(+0.91%) |
Mar 16, 2017 | 72.76 | 72.97 | 72.15 | 72.27 | 78,059 | -0.37(-0.51%) |
Mar 15, 2017 | 73.40 | 73.51 | 72.35 | 72.64 | 155,436 | -0.68(-0.93%) |
Mar 14, 2017 | 72.86 | 73.98 | 72.11 | 73.32 | 394,800 | +0.17(+0.23%) |
Mar 13, 2017 | 71.60 | 73.21 | 71.56 | 73.15 | 203,993 | +1.20(+1.67%) |
Mar 10, 2017 | 71.95 | 72.32 | 71.46 | 71.95 | 71,698 | +0.32(+0.45%) |
Mar 09, 2017 | 72.63 | 73.08 | 71.57 | 71.63 | 90,760 | -1.16(-1.59%) |
Mar 08, 2017 | 72.58 | 73.52 | 72.29 | 72.79 | 111,240 | +0.23(+0.32%) |
Mar 07, 2017 | 72.65 | 73.04 | 72.39 | 72.56 | 179,578 | -0.02(-0.03%) |
Mar 06, 2017 | 72.40 | 73.28 | 72.22 | 72.58 | 132,440 | -0.35(-0.48%) |
Mar 03, 2017 | 74.63 | 74.74 | 72.30 | 72.93 | 253,876 | -1.98(-2.64%) |
Mar 02, 2017 | 75.70 | 76.30 | 74.64 | 74.91 | 145,379 | -0.80(-1.06%) |