Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 77.54 | 77.71 | 76.76 | 77.67 | 57,334 | +0.23(+0.30%) |
May 30, 2017 | 77.40 | 77.53 | 77.26 | 77.44 | 37,061 | -0.15(-0.19%) |
May 26, 2017 | 77.51 | 77.68 | 77.45 | 77.59 | 29,345 | +0.15(+0.19%) |
May 25, 2017 | 77.98 | 78.21 | 77.27 | 77.44 | 187,043 | -0.38(-0.49%) |
May 24, 2017 | 77.61 | 78.15 | 77.61 | 77.81 | 226,540 | +0.44(+0.57%) |
May 23, 2017 | 77.41 | 77.54 | 77.04 | 77.38 | 47,315 | +0.33(+0.42%) |
May 22, 2017 | 77.59 | 77.68 | 76.98 | 77.05 | 52,086 | -0.07(-0.09%) |
May 19, 2017 | 76.63 | 77.47 | 76.52 | 77.12 | 323,799 | +0.83(+1.08%) |
May 18, 2017 | 76.04 | 76.56 | 75.45 | 76.29 | 173,612 | -0.03(-0.03%) |
May 17, 2017 | 77.52 | 77.52 | 76.32 | 76.32 | 139,803 | -1.68(-2.15%) |
May 16, 2017 | 78.06 | 78.14 | 77.90 | 78.00 | 59,598 | +0.11(+0.15%) |
May 15, 2017 | 77.57 | 78.22 | 77.46 | 77.88 | 62,623 | +0.68(+0.88%) |
May 12, 2017 | 77.05 | 77.38 | 77.05 | 77.21 | 119,467 | +0.00(+0.00%) |
May 11, 2017 | 77.23 | 77.40 | 76.60 | 77.21 | 55,392 | -0.19(-0.25%) |
May 10, 2017 | 77.09 | 77.41 | 77.09 | 77.40 | 92,881 | +0.30(+0.39%) |
May 09, 2017 | 77.51 | 77.68 | 77.02 | 77.10 | 125,808 | -0.47(-0.60%) |
May 08, 2017 | 78.10 | 78.14 | 77.45 | 77.57 | 70,682 | -0.76(-0.96%) |
May 05, 2017 | 77.18 | 78.32 | 77.18 | 78.32 | 203,583 | +1.22(+1.58%) |
May 04, 2017 | 77.17 | 77.22 | 76.75 | 77.10 | 371,552 | -0.01(-0.01%) |
May 03, 2017 | 77.88 | 77.88 | 77.05 | 77.11 | 134,046 | -1.03(-1.32%) |
May 02, 2017 | 78.48 | 78.48 | 77.96 | 78.14 | 148,882 | -0.27(-0.35%) |
May 01, 2017 | 78.68 | 78.71 | 78.19 | 78.41 | 215,283 | -0.06(-0.08%) |
Apr 28, 2017 | 79.18 | 79.34 | 78.47 | 78.47 | 121,809 | -0.69(-0.88%) |
Apr 27, 2017 | 79.38 | 79.41 | 78.82 | 79.17 | 118,908 | -0.41(-0.52%) |
Apr 26, 2017 | 79.42 | 79.91 | 79.29 | 79.58 | 135,067 | -0.27(-0.34%) |
Apr 25, 2017 | 79.07 | 79.90 | 79.07 | 79.85 | 183,998 | +1.34(+1.71%) |
Apr 24, 2017 | 78.15 | 78.67 | 78.15 | 78.51 | 186,833 | +1.12(+1.44%) |
Apr 21, 2017 | 77.51 | 77.65 | 77.16 | 77.39 | 106,882 | -0.11(-0.15%) |
Apr 20, 2017 | 76.83 | 77.70 | 76.83 | 77.51 | 132,893 | +0.93(+1.22%) |
Apr 19, 2017 | 77.01 | 77.12 | 76.51 | 76.58 | 179,337 | -0.17(-0.22%) |
Apr 18, 2017 | 76.58 | 76.88 | 76.36 | 76.74 | 87,247 | -0.13(-0.17%) |
Apr 17, 2017 | 76.68 | 76.87 | 76.44 | 76.87 | 106,960 | +0.53(+0.69%) |
Apr 13, 2017 | 77.24 | 77.34 | 76.31 | 76.35 | 180,030 | -0.91(-1.17%) |
Apr 12, 2017 | 78.39 | 78.39 | 77.23 | 77.25 | 151,254 | -1.27(-1.62%) |
Apr 11, 2017 | 78.55 | 78.55 | 77.90 | 78.53 | 142,855 | +0.00(+0.00%) |
Apr 10, 2017 | 78.57 | 78.70 | 78.21 | 78.53 | 215,829 | +0.03(+0.03%) |
Apr 07, 2017 | 78.57 | 78.73 | 78.16 | 78.50 | 146,326 | +0.04(+0.06%) |
Apr 06, 2017 | 78.32 | 78.78 | 77.98 | 78.46 | 137,764 | +0.33(+0.43%) |
Apr 05, 2017 | 79.08 | 79.11 | 78.03 | 78.12 | 358,599 | -0.24(-0.30%) |
Apr 04, 2017 | 78.22 | 78.38 | 77.90 | 78.36 | 553,300 | +0.33(+0.42%) |
Apr 03, 2017 | 78.62 | 78.75 | 77.40 | 78.03 | 4,026,928 | -0.30(-0.38%) |
Mar 31, 2017 | 78.39 | 78.69 | 78.25 | 78.33 | 89,170 | -0.08(-0.10%) |
Mar 30, 2017 | 78.17 | 78.74 | 78.17 | 78.41 | 45,482 | +0.18(+0.24%) |
Mar 29, 2017 | 78.19 | 78.48 | 77.99 | 78.23 | 63,649 | -0.03(-0.03%) |
Mar 28, 2017 | 77.22 | 78.48 | 77.22 | 78.25 | 341,219 | +1.02(+1.32%) |
Mar 27, 2017 | 76.23 | 77.40 | 75.93 | 77.23 | 443,249 | +0.28(+0.37%) |
Mar 24, 2017 | 77.74 | 77.86 | 76.72 | 76.95 | 118,040 | -0.68(-0.88%) |
Mar 23, 2017 | 77.11 | 77.83 | 76.98 | 77.64 | 87,087 | +0.35(+0.45%) |
Mar 22, 2017 | 77.04 | 77.32 | 76.54 | 77.29 | 119,868 | +0.22(+0.28%) |
Mar 21, 2017 | 78.82 | 79.04 | 77.01 | 77.07 | 98,664 | -1.58(-2.01%) |
Mar 20, 2017 | 78.54 | 78.70 | 78.02 | 78.65 | 70,321 | +0.23(+0.29%) |
Mar 17, 2017 | 78.14 | 78.54 | 78.14 | 78.42 | 102,378 | +0.47(+0.61%) |
Mar 16, 2017 | 78.68 | 78.78 | 77.86 | 77.94 | 147,697 | -0.48(-0.61%) |
Mar 15, 2017 | 77.55 | 78.51 | 77.40 | 78.43 | 87,858 | +1.45(+1.88%) |
Mar 14, 2017 | 77.23 | 77.27 | 76.81 | 76.98 | 51,681 | -0.61(-0.79%) |
Mar 13, 2017 | 77.44 | 77.61 | 77.30 | 77.59 | 64,268 | +0.38(+0.49%) |
Mar 10, 2017 | 77.45 | 77.57 | 76.88 | 77.22 | 113,903 | +0.32(+0.41%) |
Mar 09, 2017 | 77.27 | 77.47 | 76.59 | 76.90 | 123,731 | -0.34(-0.44%) |
Mar 08, 2017 | 77.20 | 77.92 | 77.14 | 77.24 | 91,421 | +0.04(+0.06%) |
Mar 07, 2017 | 78.00 | 78.00 | 77.20 | 77.20 | 119,530 | -0.43(-0.55%) |
Mar 06, 2017 | 77.75 | 77.96 | 77.41 | 77.63 | 393,027 | -0.41(-0.53%) |
Mar 03, 2017 | 78.01 | 78.26 | 77.80 | 78.04 | 61,787 | +0.11(+0.15%) |
Mar 02, 2017 | 79.04 | 79.04 | 77.93 | 77.93 | 202,388 | -1.09(-1.38%) |