Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 69.43 | 69.51 | 68.07 | 69.40 | 663,216 | +0.08(+0.11%) |
May 30, 2017 | 70.12 | 70.65 | 69.28 | 69.32 | 527,232 | -0.81(-1.16%) |
May 26, 2017 | 70.25 | 70.52 | 69.82 | 70.13 | 501,228 | -0.01(-0.01%) |
May 25, 2017 | 68.69 | 71.08 | 68.69 | 70.14 | 1,142,815 | +1.94(+2.85%) |
May 24, 2017 | 67.46 | 68.40 | 67.06 | 68.20 | 1,039,748 | +0.64(+0.95%) |
May 23, 2017 | 69.17 | 69.17 | 67.32 | 67.56 | 1,033,045 | -1.36(-1.98%) |
May 22, 2017 | 69.53 | 69.90 | 68.60 | 68.92 | 913,147 | -0.66(-0.94%) |
May 19, 2017 | 70.21 | 70.76 | 68.67 | 69.57 | 1,113,660 | -0.45(-0.65%) |
May 18, 2017 | 71.51 | 71.51 | 69.90 | 70.03 | 921,382 | -0.98(-1.39%) |
May 17, 2017 | 72.52 | 72.38 | 70.97 | 71.01 | 929,933 | -1.50(-2.08%) |
May 16, 2017 | 74.13 | 74.31 | 72.52 | 72.52 | 961,020 | -2.17(-2.90%) |
May 15, 2017 | 74.61 | 75.45 | 74.39 | 74.69 | 461,316 | -0.31(-0.41%) |
May 12, 2017 | 75.49 | 75.70 | 74.61 | 75.00 | 625,166 | -0.98(-1.28%) |
May 11, 2017 | 77.66 | 77.70 | 74.86 | 75.97 | 577,704 | -1.71(-2.20%) |
May 10, 2017 | 77.09 | 77.90 | 77.09 | 77.68 | 588,389 | +0.01(+0.01%) |
May 09, 2017 | 77.58 | 78.02 | 77.24 | 77.67 | 474,330 | +0.04(+0.05%) |
May 08, 2017 | 78.73 | 79.02 | 77.58 | 77.63 | 664,889 | -0.81(-1.03%) |
May 05, 2017 | 77.52 | 78.65 | 77.39 | 78.44 | 467,171 | +0.99(+1.28%) |
May 04, 2017 | 77.06 | 77.81 | 77.02 | 77.44 | 981,602 | +0.48(+0.62%) |
May 03, 2017 | 77.57 | 78.34 | 76.34 | 76.97 | 670,718 | -0.52(-0.67%) |
May 02, 2017 | 76.28 | 77.67 | 76.19 | 77.49 | 887,752 | +1.57(+2.07%) |
May 01, 2017 | 77.45 | 77.71 | 75.14 | 75.91 | 1,177,367 | -1.47(-1.90%) |
Apr 28, 2017 | 79.28 | 79.70 | 75.55 | 77.39 | 1,464,046 | -2.11(-2.65%) |
Apr 27, 2017 | 79.50 | 80.55 | 78.34 | 79.50 | 1,689,119 | +2.02(+2.60%) |
Apr 26, 2017 | 78.02 | 78.67 | 77.39 | 77.48 | 1,035,578 | -0.29(-0.38%) |
Apr 25, 2017 | 77.18 | 77.89 | 76.76 | 77.77 | 652,594 | +0.86(+1.11%) |
Apr 24, 2017 | 77.53 | 77.82 | 76.47 | 76.91 | 760,998 | +0.06(+0.08%) |
Apr 21, 2017 | 77.52 | 77.65 | 76.57 | 76.86 | 386,244 | -0.64(-0.82%) |
Apr 20, 2017 | 76.71 | 77.99 | 76.60 | 77.50 | 739,063 | +1.19(+1.56%) |
Apr 19, 2017 | 75.38 | 76.39 | 75.28 | 76.30 | 513,168 | +1.14(+1.51%) |
Apr 18, 2017 | 74.97 | 75.28 | 74.53 | 75.17 | 696,650 | -0.01(-0.01%) |
Apr 17, 2017 | 74.02 | 75.18 | 73.54 | 75.17 | 744,857 | +0.97(+1.30%) |
Apr 13, 2017 | 75.72 | 76.16 | 74.06 | 74.21 | 836,920 | -1.45(-1.91%) |
Apr 12, 2017 | 75.77 | 75.95 | 75.07 | 75.65 | 647,384 | +0.15(+0.20%) |
Apr 11, 2017 | 74.67 | 75.55 | 74.21 | 75.50 | 947,515 | +0.84(+1.13%) |
Apr 10, 2017 | 74.36 | 75.79 | 74.17 | 74.66 | 1,051,028 | +0.40(+0.54%) |
Apr 07, 2017 | 74.70 | 75.36 | 74.22 | 74.26 | 588,678 | -0.60(-0.80%) |
Apr 06, 2017 | 74.57 | 75.42 | 74.48 | 74.86 | 451,662 | +0.78(+1.06%) |
Apr 05, 2017 | 73.96 | 74.94 | 73.80 | 74.07 | 696,407 | -0.01(-0.01%) |
Apr 04, 2017 | 75.38 | 75.96 | 73.80 | 74.08 | 744,894 | -1.65(-2.18%) |
Apr 03, 2017 | 75.50 | 76.41 | 75.46 | 75.73 | 989,660 | +0.23(+0.30%) |
Mar 31, 2017 | 75.25 | 75.75 | 74.73 | 75.50 | 829,864 | -0.03(-0.04%) |
Mar 30, 2017 | 75.73 | 76.05 | 75.23 | 75.54 | 661,678 | -0.83(-1.09%) |
Mar 29, 2017 | 75.58 | 76.67 | 75.41 | 76.37 | 742,744 | +0.80(+1.06%) |
Mar 28, 2017 | 74.64 | 75.65 | 74.36 | 75.57 | 878,768 | +0.92(+1.23%) |
Mar 27, 2017 | 74.51 | 75.49 | 74.21 | 74.65 | 768,797 | -0.75(-0.99%) |
Mar 24, 2017 | 75.51 | 76.15 | 75.07 | 75.40 | 898,021 | -0.07(-0.09%) |
Mar 23, 2017 | 75.47 | 76.08 | 75.10 | 75.47 | 879,090 | +0.43(+0.57%) |
Mar 22, 2017 | 74.63 | 75.08 | 73.46 | 75.04 | 739,076 | +0.00(+0.00%) |
Mar 21, 2017 | 75.52 | 76.13 | 74.36 | 75.04 | 832,367 | -0.03(-0.04%) |
Mar 20, 2017 | 76.51 | 77.11 | 74.85 | 75.07 | 708,258 | -1.57(-2.05%) |
Mar 17, 2017 | 76.56 | 76.91 | 76.20 | 76.65 | 1,079,085 | +0.30(+0.40%) |
Mar 16, 2017 | 75.44 | 76.72 | 75.29 | 76.34 | 1,222,149 | +0.91(+1.20%) |
Mar 15, 2017 | 74.33 | 75.93 | 74.16 | 75.44 | 2,066,555 | +1.14(+1.53%) |
Mar 14, 2017 | 74.91 | 75.42 | 74.27 | 74.30 | 1,283,311 | -0.48(-0.64%) |
Mar 13, 2017 | 74.27 | 74.91 | 73.95 | 74.78 | 1,829,762 | +0.22(+0.29%) |
Mar 10, 2017 | 73.55 | 74.68 | 73.50 | 74.56 | 941,085 | +1.21(+1.65%) |
Mar 09, 2017 | 73.96 | 74.22 | 73.01 | 73.35 | 610,366 | -0.52(-0.71%) |
Mar 08, 2017 | 73.26 | 74.33 | 72.82 | 73.87 | 1,612,021 | +1.18(+1.62%) |
Mar 07, 2017 | 72.99 | 73.44 | 72.25 | 72.69 | 857,032 | -0.57(-0.78%) |
Mar 06, 2017 | 73.12 | 73.48 | 72.70 | 73.26 | 966,689 | +0.24(+0.33%) |
Mar 03, 2017 | 73.96 | 74.23 | 71.97 | 73.02 | 1,064,986 | -1.07(-1.45%) |
Mar 02, 2017 | 73.68 | 74.51 | 72.78 | 74.09 | 1,178,269 | +0.49(+0.66%) |