Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 78.48 | 78.64 | 78.42 | 78.60 | 218,947 | +0.25(+0.33%) |
May 30, 2017 | 78.16 | 78.34 | 78.11 | 78.34 | 117,598 | +0.18(+0.23%) |
May 26, 2017 | 78.18 | 78.25 | 78.13 | 78.17 | 184,847 | -0.05(-0.06%) |
May 25, 2017 | 77.99 | 78.30 | 77.91 | 78.22 | 271,378 | +0.33(+0.43%) |
May 24, 2017 | 77.60 | 77.88 | 77.54 | 77.88 | 171,633 | +0.28(+0.37%) |
May 23, 2017 | 77.67 | 77.76 | 77.54 | 77.60 | 259,422 | -0.05(-0.06%) |
May 22, 2017 | 77.44 | 77.72 | 77.41 | 77.65 | 312,632 | +0.24(+0.32%) |
May 19, 2017 | 77.14 | 77.47 | 77.01 | 77.40 | 875,396 | +0.35(+0.46%) |
May 18, 2017 | 76.79 | 77.18 | 76.69 | 77.05 | 253,084 | +0.17(+0.22%) |
May 17, 2017 | 76.84 | 77.12 | 76.79 | 76.89 | 445,990 | -0.11(-0.14%) |
May 16, 2017 | 77.26 | 77.27 | 76.99 | 76.99 | 353,904 | -0.22(-0.28%) |
May 15, 2017 | 77.16 | 77.33 | 77.01 | 77.21 | 1,624,175 | +0.34(+0.45%) |
May 12, 2017 | 76.89 | 77.01 | 76.76 | 76.87 | 834,331 | +0.06(+0.08%) |
May 11, 2017 | 76.70 | 76.81 | 76.54 | 76.81 | 119,665 | -0.06(-0.08%) |
May 10, 2017 | 76.79 | 76.88 | 76.70 | 76.87 | 57,188 | +0.14(+0.18%) |
May 09, 2017 | 76.82 | 76.89 | 76.64 | 76.73 | 411,763 | -0.11(-0.14%) |
May 08, 2017 | 76.92 | 77.00 | 76.72 | 76.84 | 166,804 | -0.10(-0.13%) |
May 05, 2017 | 76.61 | 76.93 | 76.54 | 76.93 | 125,543 | +0.37(+0.49%) |
May 04, 2017 | 76.24 | 76.56 | 76.21 | 76.56 | 123,410 | +0.36(+0.48%) |
May 03, 2017 | 76.33 | 76.33 | 76.06 | 76.20 | 102,519 | -0.23(-0.29%) |
May 02, 2017 | 76.45 | 76.47 | 76.30 | 76.42 | 120,243 | +0.13(+0.17%) |
May 01, 2017 | 76.54 | 76.54 | 76.20 | 76.30 | 111,939 | -0.07(-0.09%) |
Apr 28, 2017 | 76.38 | 76.44 | 76.26 | 76.37 | 498,063 | -0.08(-0.10%) |
Apr 27, 2017 | 76.49 | 76.61 | 76.35 | 76.44 | 177,347 | +0.00(+0.00%) |
Apr 26, 2017 | 76.48 | 76.69 | 76.43 | 76.44 | 98,435 | -0.20(-0.26%) |
Apr 25, 2017 | 76.64 | 76.77 | 76.56 | 76.64 | 993,279 | +0.07(+0.09%) |
Apr 24, 2017 | 76.55 | 76.62 | 76.36 | 76.57 | 187,575 | +0.61(+0.80%) |
Apr 21, 2017 | 75.96 | 76.05 | 75.87 | 75.96 | 43,889 | -0.06(-0.08%) |
Apr 20, 2017 | 75.97 | 76.10 | 75.81 | 76.02 | 61,346 | +0.19(+0.25%) |
Apr 19, 2017 | 75.97 | 76.02 | 75.71 | 75.84 | 261,198 | -0.11(-0.14%) |
Apr 18, 2017 | 75.81 | 75.99 | 75.78 | 75.94 | 162,947 | -0.22(-0.28%) |
Apr 17, 2017 | 75.82 | 76.16 | 75.82 | 76.16 | 238,541 | +0.51(+0.67%) |
Apr 13, 2017 | 75.84 | 75.93 | 75.60 | 75.65 | 865,498 | -0.28(-0.37%) |
Apr 12, 2017 | 75.77 | 75.96 | 75.71 | 75.94 | 144,547 | +0.16(+0.21%) |
Apr 11, 2017 | 75.64 | 75.78 | 75.44 | 75.78 | 150,601 | +0.21(+0.27%) |
Apr 10, 2017 | 75.57 | 75.71 | 75.47 | 75.57 | 165,784 | -0.12(-0.16%) |
Apr 07, 2017 | 75.69 | 75.88 | 75.63 | 75.69 | 141,131 | -0.01(-0.01%) |
Apr 06, 2017 | 75.73 | 75.74 | 75.58 | 75.70 | 135,115 | -0.07(-0.09%) |
Apr 05, 2017 | 75.89 | 76.12 | 75.71 | 75.77 | 161,913 | -0.01(-0.01%) |
Apr 04, 2017 | 75.61 | 75.81 | 75.56 | 75.78 | 233,250 | +0.10(+0.13%) |
Apr 03, 2017 | 75.61 | 75.73 | 75.43 | 75.68 | 94,483 | +0.14(+0.18%) |
Mar 31, 2017 | 75.57 | 75.74 | 75.51 | 75.54 | 156,043 | -0.18(-0.23%) |
Mar 30, 2017 | 75.69 | 75.86 | 75.64 | 75.72 | 195,101 | -0.19(-0.25%) |
Mar 29, 2017 | 75.80 | 75.92 | 75.70 | 75.91 | 319,363 | -0.10(-0.13%) |
Mar 28, 2017 | 75.82 | 76.05 | 75.74 | 76.00 | 434,915 | +0.16(+0.21%) |
Mar 27, 2017 | 75.56 | 75.89 | 75.53 | 75.85 | 132,554 | +0.06(+0.08%) |
Mar 24, 2017 | 75.82 | 75.98 | 75.67 | 75.79 | 193,129 | +0.10(+0.13%) |
Mar 23, 2017 | 75.74 | 76.04 | 75.61 | 75.69 | 155,564 | -0.10(-0.13%) |
Mar 22, 2017 | 75.62 | 75.81 | 75.49 | 75.79 | 156,529 | +0.19(+0.25%) |
Mar 21, 2017 | 76.02 | 76.07 | 75.51 | 75.60 | 164,374 | -0.20(-0.27%) |
Mar 20, 2017 | 75.94 | 75.95 | 75.72 | 75.80 | 133,464 | -0.08(-0.11%) |
Mar 17, 2017 | 75.78 | 76.01 | 75.73 | 75.89 | 56,280 | +0.25(+0.34%) |
Mar 16, 2017 | 75.87 | 75.87 | 75.58 | 75.63 | 530,837 | -0.03(-0.04%) |
Mar 15, 2017 | 74.99 | 75.79 | 74.98 | 75.66 | 110,568 | +0.89(+1.19%) |
Mar 14, 2017 | 74.78 | 74.88 | 74.73 | 74.77 | 86,674 | -0.29(-0.39%) |
Mar 13, 2017 | 74.89 | 75.06 | 74.87 | 75.06 | 162,564 | +0.25(+0.34%) |
Mar 10, 2017 | 74.70 | 74.82 | 74.52 | 74.81 | 120,457 | +0.42(+0.57%) |
Mar 09, 2017 | 74.33 | 74.41 | 74.16 | 74.39 | 436,061 | +0.07(+0.09%) |
Mar 08, 2017 | 74.50 | 74.50 | 74.25 | 74.32 | 224,628 | -0.16(-0.21%) |
Mar 07, 2017 | 74.49 | 74.63 | 74.46 | 74.48 | 177,366 | -0.24(-0.33%) |
Mar 06, 2017 | 74.64 | 74.74 | 74.56 | 74.72 | 100,132 | -0.11(-0.15%) |
Mar 03, 2017 | 74.83 | 74.84 | 74.56 | 74.83 | 73,925 | +0.03(+0.04%) |
Mar 02, 2017 | 75.01 | 75.01 | 74.76 | 74.80 | 307,170 | -0.36(-0.48%) |