Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 75.59 | 75.89 | 74.43 | 75.59 | 473,442 | +0.06(+0.08%) |
May 30, 2017 | 74.75 | 75.71 | 74.22 | 75.53 | 275,051 | +0.63(+0.84%) |
May 26, 2017 | 75.05 | 75.39 | 74.61 | 74.90 | 285,205 | -0.29(-0.39%) |
May 25, 2017 | 74.49 | 75.43 | 74.28 | 75.19 | 378,463 | +0.83(+1.12%) |
May 24, 2017 | 73.93 | 74.52 | 73.67 | 74.36 | 412,703 | +0.35(+0.47%) |
May 23, 2017 | 74.85 | 74.85 | 73.79 | 74.01 | 307,858 | -0.47(-0.63%) |
May 22, 2017 | 74.31 | 74.57 | 73.49 | 74.48 | 466,159 | +0.56(+0.76%) |
May 19, 2017 | 73.28 | 74.32 | 73.28 | 73.92 | 397,992 | +0.91(+1.25%) |
May 18, 2017 | 73.19 | 73.89 | 72.77 | 73.01 | 560,564 | -0.48(-0.65%) |
May 17, 2017 | 75.94 | 75.59 | 73.39 | 73.49 | 533,485 | -2.45(-3.23%) |
May 16, 2017 | 76.07 | 76.21 | 75.68 | 75.94 | 468,866 | +0.26(+0.34%) |
May 15, 2017 | 75.99 | 76.39 | 75.57 | 75.68 | 747,531 | +0.08(+0.11%) |
May 12, 2017 | 76.42 | 76.69 | 75.48 | 75.60 | 296,241 | -1.13(-1.47%) |
May 11, 2017 | 76.08 | 76.89 | 76.06 | 76.73 | 503,229 | +0.16(+0.21%) |
May 10, 2017 | 76.52 | 76.78 | 75.74 | 76.57 | 622,107 | +0.07(+0.09%) |
May 09, 2017 | 77.91 | 78.15 | 76.42 | 76.50 | 498,669 | -1.13(-1.46%) |
May 08, 2017 | 76.48 | 78.23 | 76.39 | 77.63 | 770,867 | +1.09(+1.42%) |
May 05, 2017 | 76.00 | 77.16 | 75.48 | 76.54 | 705,826 | +1.29(+1.71%) |
May 04, 2017 | 73.00 | 75.72 | 72.68 | 75.25 | 1,093,830 | +3.21(+4.46%) |
May 03, 2017 | 70.87 | 72.11 | 70.52 | 72.04 | 608,202 | +0.71(+1.00%) |
May 02, 2017 | 71.48 | 72.13 | 70.99 | 71.33 | 333,804 | -0.17(-0.24%) |
May 01, 2017 | 70.88 | 71.65 | 70.13 | 71.50 | 406,057 | +1.00(+1.42%) |
Apr 28, 2017 | 72.32 | 72.32 | 70.42 | 70.50 | 763,203 | -1.74(-2.41%) |
Apr 27, 2017 | 73.26 | 73.26 | 71.98 | 72.24 | 502,051 | -1.06(-1.45%) |
Apr 26, 2017 | 73.26 | 74.10 | 73.05 | 73.30 | 372,261 | +0.04(+0.05%) |
Apr 25, 2017 | 73.54 | 72.42 | 73.26 | 310,841 | +0.90(+1.24%) | |
Apr 24, 2017 | 72.06 | 72.39 | 71.44 | 72.36 | 390,641 | +1.49(+2.10%) |
Apr 21, 2017 | 71.74 | 71.74 | 70.67 | 70.87 | 491,227 | -1.14(-1.58%) |
Apr 20, 2017 | 71.65 | 72.22 | 70.94 | 72.01 | 451,810 | +0.88(+1.24%) |
Apr 19, 2017 | 71.13 | 71.51 | 70.76 | 71.13 | 304,799 | +0.26(+0.37%) |
Apr 18, 2017 | 70.55 | 71.06 | 70.37 | 70.87 | 420,877 | -0.03(-0.04%) |
Apr 17, 2017 | 70.67 | 71.00 | 70.23 | 70.90 | 471,429 | +0.62(+0.88%) |
Apr 13, 2017 | 69.85 | 70.47 | 69.67 | 70.28 | 819,732 | +0.31(+0.44%) |
Apr 12, 2017 | 71.04 | 71.22 | 69.81 | 69.97 | 518,210 | -1.14(-1.60%) |
Apr 11, 2017 | 70.73 | 71.28 | 69.93 | 71.11 | 428,403 | +0.47(+0.67%) |
Apr 10, 2017 | 70.92 | 71.61 | 70.53 | 70.64 | 285,730 | -0.12(-0.17%) |
Apr 07, 2017 | 70.77 | 71.20 | 70.00 | 70.76 | 352,150 | -0.34(-0.48%) |
Apr 06, 2017 | 71.14 | 71.38 | 70.72 | 71.10 | 400,740 | +0.15(+0.21%) |
Apr 05, 2017 | 72.61 | 72.70 | 70.73 | 70.95 | 544,539 | -1.22(-1.69%) |
Apr 04, 2017 | 72.25 | 72.98 | 71.90 | 72.17 | 447,572 | -0.08(-0.11%) |
Apr 03, 2017 | 73.58 | 73.69 | 71.51 | 72.25 | 406,796 | -1.16(-1.58%) |
Mar 31, 2017 | 73.73 | 74.25 | 73.35 | 73.41 | 474,116 | -0.47(-0.64%) |
Mar 30, 2017 | 72.90 | 74.11 | 72.90 | 73.88 | 379,134 | +0.94(+1.29%) |
Mar 29, 2017 | 72.79 | 73.36 | 72.74 | 72.94 | 254,193 | +0.09(+0.12%) |
Mar 28, 2017 | 72.50 | 73.22 | 72.25 | 72.85 | 597,780 | +0.10(+0.14%) |
Mar 27, 2017 | 71.95 | 73.08 | 71.80 | 72.75 | 334,255 | -0.27(-0.37%) |
Mar 24, 2017 | 73.18 | 74.17 | 72.71 | 73.02 | 393,611 | +0.29(+0.40%) |
Mar 23, 2017 | 72.16 | 73.16 | 71.94 | 72.73 | 830,924 | +0.46(+0.64%) |
Mar 22, 2017 | 72.29 | 72.89 | 71.69 | 72.27 | 565,241 | -0.22(-0.30%) |
Mar 21, 2017 | 75.04 | 75.04 | 72.45 | 72.49 | 769,194 | -1.93(-2.59%) |
Mar 20, 2017 | 75.50 | 75.50 | 74.24 | 74.42 | 460,408 | -0.93(-1.23%) |
Mar 17, 2017 | 75.10 | 75.43 | 74.83 | 75.35 | 826,144 | +0.26(+0.35%) |
Mar 16, 2017 | 74.90 | 75.54 | 74.90 | 75.09 | 651,816 | +0.44(+0.59%) |
Mar 15, 2017 | 73.77 | 74.87 | 73.77 | 74.65 | 776,765 | +1.41(+1.93%) |
Mar 14, 2017 | 72.98 | 73.51 | 72.60 | 73.24 | 502,645 | -0.20(-0.27%) |
Mar 13, 2017 | 73.51 | 74.10 | 73.23 | 73.44 | 608,158 | +0.05(+0.07%) |
Mar 10, 2017 | 73.47 | 74.23 | 73.08 | 73.39 | 488,633 | +0.33(+0.45%) |
Mar 09, 2017 | 73.05 | 73.70 | 72.86 | 73.06 | 435,491 | -0.11(-0.15%) |
Mar 08, 2017 | 73.54 | 73.73 | 73.13 | 73.17 | 561,040 | -0.03(-0.04%) |
Mar 07, 2017 | 73.40 | 73.55 | 72.80 | 73.20 | 807,316 | -0.57(-0.77%) |
Mar 06, 2017 | 73.37 | 74.11 | 73.26 | 73.77 | 480,088 | -0.34(-0.46%) |
Mar 03, 2017 | 74.13 | 74.71 | 73.76 | 74.11 | 872,843 | +0.11(+0.15%) |
Mar 02, 2017 | 75.14 | 75.32 | 73.88 | 74.00 | 860,807 | -1.37(-1.82%) |