Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 72.57 | 75.77 | 72.57 | 75.45 | 47,911 | +0.14(+0.18%) |
May 30, 2017 | 75.61 | 75.79 | 74.98 | 75.31 | 44,447 | -0.49(-0.64%) |
May 26, 2017 | 75.15 | 76.19 | 74.86 | 75.80 | 58,242 | +0.65(+0.86%) |
May 25, 2017 | 76.05 | 77.16 | 75.09 | 75.15 | 53,704 | -0.67(-0.88%) |
May 24, 2017 | 75.40 | 76.09 | 74.50 | 75.81 | 120,661 | +0.49(+0.66%) |
May 23, 2017 | 75.58 | 76.75 | 73.97 | 75.32 | 81,111 | +0.14(+0.18%) |
May 22, 2017 | 74.98 | 75.75 | 73.93 | 75.18 | 114,592 | +0.16(+0.22%) |
May 19, 2017 | 73.78 | 75.46 | 73.08 | 75.02 | 95,007 | +1.35(+1.83%) |
May 18, 2017 | 73.02 | 74.27 | 73.02 | 73.67 | 103,376 | +0.23(+0.31%) |
May 17, 2017 | 74.88 | 75.85 | 72.44 | 73.44 | 126,799 | -2.45(-3.23%) |
May 16, 2017 | 77.10 | 77.31 | 75.67 | 75.89 | 115,159 | -1.31(-1.69%) |
May 15, 2017 | 78.06 | 79.31 | 76.99 | 77.20 | 72,445 | -0.21(-0.28%) |
May 12, 2017 | 78.21 | 78.60 | 77.02 | 77.41 | 50,268 | -1.21(-1.54%) |
May 11, 2017 | 79.49 | 79.55 | 77.49 | 78.62 | 61,664 | -1.09(-1.37%) |
May 10, 2017 | 79.11 | 80.09 | 78.42 | 79.71 | 53,784 | +0.53(+0.67%) |
May 09, 2017 | 78.71 | 80.03 | 78.04 | 79.18 | 58,382 | +1.02(+1.31%) |
May 08, 2017 | 77.63 | 78.67 | 77.63 | 78.16 | 83,359 | +0.54(+0.69%) |
May 05, 2017 | 77.78 | 77.79 | 75.17 | 77.62 | 80,999 | -0.15(-0.19%) |
May 04, 2017 | 80.21 | 80.21 | 74.52 | 77.77 | 93,599 | -2.45(-3.05%) |
May 03, 2017 | 72.04 | 80.47 | 71.97 | 80.22 | 195,286 | +6.15(+8.30%) |
May 02, 2017 | 74.56 | 74.72 | 73.10 | 74.07 | 75,504 | -0.14(-0.20%) |
May 01, 2017 | 74.55 | 75.46 | 73.62 | 74.21 | 35,612 | +0.25(+0.33%) |
Apr 28, 2017 | 75.47 | 75.92 | 73.55 | 73.96 | 53,350 | -0.91(-1.22%) |
Apr 27, 2017 | 75.00 | 75.59 | 73.96 | 74.88 | 56,830 | -0.10(-0.14%) |
Apr 26, 2017 | 73.40 | 75.36 | 72.97 | 74.98 | 74,123 | +1.97(+2.70%) |
Apr 25, 2017 | 70.88 | 73.27 | 69.64 | 73.01 | 91,233 | +2.70(+3.83%) |
Apr 24, 2017 | 69.86 | 71.27 | 69.68 | 70.31 | 67,455 | +1.59(+2.31%) |
Apr 21, 2017 | 67.51 | 69.12 | 67.29 | 68.73 | 73,024 | +0.87(+1.28%) |
Apr 20, 2017 | 66.92 | 68.20 | 66.28 | 67.86 | 91,237 | +0.85(+1.27%) |
Apr 19, 2017 | 66.47 | 67.44 | 65.85 | 67.00 | 98,686 | +0.46(+0.69%) |
Apr 18, 2017 | 66.51 | 66.78 | 65.69 | 66.54 | 36,948 | -0.20(-0.29%) |
Apr 17, 2017 | 65.60 | 66.76 | 65.29 | 66.74 | 32,372 | +1.94(+2.99%) |
Apr 13, 2017 | 66.34 | 66.34 | 64.75 | 64.80 | 46,980 | -0.87(-1.32%) |
Apr 12, 2017 | 67.11 | 67.11 | 65.58 | 65.67 | 35,481 | -1.68(-2.49%) |
Apr 11, 2017 | 65.75 | 68.24 | 65.75 | 67.35 | 60,417 | +1.39(+2.11%) |
Apr 10, 2017 | 67.81 | 68.55 | 65.93 | 65.96 | 59,211 | -1.87(-2.75%) |
Apr 07, 2017 | 67.55 | 68.54 | 67.00 | 67.83 | 123,066 | +0.19(+0.28%) |
Apr 06, 2017 | 67.01 | 67.90 | 66.07 | 67.64 | 69,883 | +0.95(+1.42%) |
Apr 05, 2017 | 66.92 | 68.21 | 66.43 | 66.70 | 58,391 | -0.01(-0.01%) |
Apr 04, 2017 | 65.19 | 66.94 | 65.19 | 66.70 | 90,289 | +1.17(+1.78%) |
Apr 03, 2017 | 68.33 | 68.55 | 64.69 | 65.54 | 187,251 | -3.12(-4.55%) |
Mar 31, 2017 | 69.06 | 69.91 | 68.17 | 68.66 | 150,199 | -0.73(-1.05%) |
Mar 30, 2017 | 67.69 | 69.43 | 67.09 | 69.38 | 92,164 | +1.89(+2.81%) |
Mar 29, 2017 | 67.99 | 68.34 | 66.64 | 67.49 | 59,205 | -0.85(-1.25%) |
Mar 28, 2017 | 68.03 | 68.89 | 67.18 | 68.34 | 65,552 | +0.09(+0.12%) |
Mar 27, 2017 | 66.58 | 68.41 | 65.99 | 68.26 | 70,645 | +1.02(+1.51%) |
Mar 24, 2017 | 67.97 | 68.05 | 66.65 | 67.24 | 73,412 | -0.62(-0.92%) |
Mar 23, 2017 | 66.53 | 68.70 | 66.53 | 67.86 | 81,193 | +0.99(+1.48%) |
Mar 22, 2017 | 66.41 | 67.49 | 65.77 | 66.88 | 65,972 | +0.14(+0.20%) |
Mar 21, 2017 | 69.07 | 69.35 | 66.35 | 66.74 | 63,475 | -1.91(-2.78%) |
Mar 20, 2017 | 68.87 | 69.37 | 68.07 | 68.65 | 67,960 | +0.01(+0.01%) |
Mar 17, 2017 | 67.65 | 69.15 | 67.63 | 68.64 | 127,836 | +0.66(+0.97%) |
Mar 16, 2017 | 68.93 | 69.51 | 67.58 | 67.98 | 48,293 | -0.79(-1.15%) |
Mar 15, 2017 | 67.98 | 69.25 | 67.55 | 68.78 | 96,055 | +1.40(+2.08%) |
Mar 14, 2017 | 68.05 | 68.36 | 64.73 | 67.38 | 65,734 | -0.75(-1.10%) |
Mar 13, 2017 | 68.18 | 69.43 | 67.66 | 68.13 | 63,152 | -0.37(-0.54%) |
Mar 10, 2017 | 67.00 | 68.65 | 65.46 | 68.50 | 92,805 | +2.86(+4.35%) |
Mar 09, 2017 | 66.32 | 66.85 | 64.96 | 65.64 | 115,862 | -0.42(-0.63%) |
Mar 08, 2017 | 67.50 | 67.82 | 65.99 | 66.06 | 87,003 | -1.13(-1.68%) |
Mar 07, 2017 | 66.64 | 68.12 | 64.98 | 67.18 | 97,857 | +0.56(+0.84%) |
Mar 06, 2017 | 67.19 | 67.23 | 65.96 | 66.62 | 78,506 | -0.87(-1.29%) |
Mar 03, 2017 | 66.26 | 67.63 | 65.65 | 67.49 | 94,111 | +0.74(+1.11%) |
Mar 02, 2017 | 66.40 | 67.19 | 65.28 | 66.75 | 74,907 | +0.09(+0.14%) |