Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 74.04 | 74.09 | 73.73 | 73.80 | 150,546 | +0.26(+0.35%) |
May 30, 2017 | 73.34 | 73.60 | 73.34 | 73.54 | 91,153 | +0.00(+0.00%) |
May 26, 2017 | 73.38 | 73.54 | 73.31 | 73.54 | 104,670 | -0.08(-0.11%) |
May 25, 2017 | 73.60 | 73.73 | 73.50 | 73.62 | 127,418 | +0.06(+0.08%) |
May 24, 2017 | 73.32 | 73.59 | 73.21 | 73.56 | 125,211 | +0.12(+0.16%) |
May 23, 2017 | 73.64 | 73.70 | 73.32 | 73.45 | 267,852 | -0.08(-0.11%) |
May 22, 2017 | 73.46 | 73.57 | 73.37 | 73.53 | 199,035 | +0.22(+0.30%) |
May 19, 2017 | 72.97 | 73.31 | 72.97 | 73.31 | 129,241 | +0.78(+1.07%) |
May 18, 2017 | 72.30 | 72.59 | 72.23 | 72.53 | 115,435 | +0.15(+0.20%) |
May 17, 2017 | 72.82 | 72.89 | 72.36 | 72.38 | 160,960 | -0.61(-0.84%) |
May 16, 2017 | 73.01 | 73.06 | 72.89 | 72.99 | 232,329 | +0.49(+0.68%) |
May 15, 2017 | 72.35 | 72.51 | 72.32 | 72.50 | 161,493 | +0.25(+0.34%) |
May 12, 2017 | 71.91 | 72.26 | 71.90 | 72.26 | 120,916 | +0.48(+0.67%) |
May 11, 2017 | 71.64 | 71.77 | 71.48 | 71.77 | 127,752 | -0.14(-0.19%) |
May 10, 2017 | 71.85 | 71.92 | 71.76 | 71.91 | 90,791 | +0.12(+0.16%) |
May 09, 2017 | 71.83 | 71.89 | 71.65 | 71.79 | 219,850 | -0.03(-0.04%) |
May 08, 2017 | 71.86 | 71.86 | 71.66 | 71.82 | 133,438 | -0.42(-0.59%) |
May 05, 2017 | 71.65 | 72.25 | 71.62 | 72.25 | 193,479 | +0.61(+0.85%) |
May 04, 2017 | 71.14 | 71.64 | 71.07 | 71.64 | 158,661 | +0.70(+0.98%) |
May 03, 2017 | 70.96 | 71.02 | 70.77 | 70.94 | 168,769 | -0.14(-0.19%) |
May 02, 2017 | 70.80 | 71.09 | 70.77 | 71.08 | 395,810 | +0.48(+0.68%) |
May 01, 2017 | 70.65 | 70.69 | 70.51 | 70.59 | 329,235 | +0.19(+0.27%) |
Apr 28, 2017 | 70.48 | 70.50 | 70.34 | 70.41 | 69,288 | -0.13(-0.18%) |
Apr 27, 2017 | 70.46 | 70.54 | 70.28 | 70.53 | 79,732 | +0.29(+0.41%) |
Apr 26, 2017 | 70.25 | 70.44 | 70.17 | 70.25 | 130,882 | -0.16(-0.22%) |
Apr 25, 2017 | 70.24 | 70.47 | 70.18 | 70.41 | 124,649 | +0.41(+0.59%) |
Apr 24, 2017 | 69.83 | 70.05 | 69.75 | 69.99 | 135,385 | +1.53(+2.24%) |
Apr 21, 2017 | 68.44 | 68.52 | 68.33 | 68.46 | 122,764 | -0.10(-0.14%) |
Apr 20, 2017 | 68.58 | 68.72 | 68.51 | 68.56 | 117,147 | +0.44(+0.65%) |
Apr 19, 2017 | 68.44 | 68.46 | 67.99 | 68.11 | 105,126 | -0.27(-0.39%) |
Apr 18, 2017 | 68.24 | 68.40 | 68.05 | 68.38 | 112,714 | -0.28(-0.40%) |
Apr 17, 2017 | 68.60 | 68.73 | 68.53 | 68.66 | 72,161 | +0.40(+0.59%) |
Apr 13, 2017 | 68.39 | 68.44 | 68.17 | 68.25 | 86,584 | -0.30(-0.44%) |
Apr 12, 2017 | 68.45 | 68.60 | 68.27 | 68.56 | 143,292 | +0.10(+0.14%) |
Apr 11, 2017 | 68.34 | 68.46 | 68.00 | 68.46 | 184,934 | +0.34(+0.51%) |
Apr 10, 2017 | 68.08 | 68.21 | 67.98 | 68.11 | 323,058 | -0.02(-0.03%) |
Apr 07, 2017 | 68.12 | 68.31 | 68.05 | 68.13 | 255,407 | -0.04(-0.06%) |
Apr 06, 2017 | 68.28 | 68.31 | 68.06 | 68.17 | 171,179 | -0.06(-0.09%) |
Apr 05, 2017 | 68.47 | 68.63 | 68.17 | 68.23 | 127,739 | -0.27(-0.39%) |
Apr 04, 2017 | 68.25 | 68.50 | 68.19 | 68.50 | 201,726 | +0.07(+0.10%) |
Apr 03, 2017 | 68.36 | 68.45 | 68.00 | 68.43 | 320,970 | +0.07(+0.10%) |
Mar 31, 2017 | 68.21 | 68.49 | 68.11 | 68.36 | 85,183 | -0.04(-0.06%) |
Mar 30, 2017 | 68.60 | 68.69 | 68.40 | 68.40 | 116,073 | -0.30(-0.43%) |
Mar 29, 2017 | 68.42 | 68.73 | 68.42 | 68.69 | 190,970 | +0.00(+0.00%) |
Mar 28, 2017 | 68.54 | 68.77 | 68.51 | 68.69 | 356,076 | +0.23(+0.33%) |
Mar 27, 2017 | 68.25 | 68.55 | 68.16 | 68.47 | 86,497 | +0.18(+0.26%) |
Mar 24, 2017 | 68.16 | 68.39 | 68.15 | 68.29 | 252,314 | +0.31(+0.45%) |
Mar 23, 2017 | 67.75 | 68.12 | 67.75 | 67.99 | 126,591 | +0.18(+0.26%) |
Mar 22, 2017 | 67.58 | 67.85 | 67.46 | 67.81 | 154,004 | +0.13(+0.19%) |
Mar 21, 2017 | 68.38 | 68.41 | 67.63 | 67.68 | 276,129 | -0.28(-0.41%) |
Mar 20, 2017 | 68.12 | 68.23 | 67.88 | 67.96 | 139,074 | -0.04(-0.05%) |
Mar 17, 2017 | 67.98 | 68.17 | 67.88 | 68.00 | 89,373 | +0.14(+0.20%) |
Mar 16, 2017 | 67.88 | 67.90 | 67.71 | 67.86 | 81,268 | +0.33(+0.50%) |
Mar 15, 2017 | 66.69 | 67.54 | 66.66 | 67.52 | 200,371 | +0.95(+1.43%) |
Mar 14, 2017 | 66.50 | 66.68 | 66.48 | 66.57 | 134,766 | -0.29(-0.43%) |
Mar 13, 2017 | 66.77 | 66.89 | 66.75 | 66.86 | 210,254 | +0.30(+0.44%) |
Mar 10, 2017 | 66.47 | 66.63 | 66.34 | 66.56 | 219,670 | +0.55(+0.83%) |
Mar 09, 2017 | 65.93 | 66.03 | 65.81 | 66.01 | 143,964 | +0.26(+0.39%) |
Mar 08, 2017 | 65.94 | 66.00 | 65.75 | 65.75 | 246,358 | -0.30(-0.45%) |
Mar 07, 2017 | 66.08 | 66.20 | 65.93 | 66.05 | 248,926 | -0.24(-0.36%) |
Mar 06, 2017 | 66.34 | 66.34 | 66.16 | 66.28 | 106,128 | -0.28(-0.41%) |
Mar 03, 2017 | 66.29 | 66.60 | 66.19 | 66.56 | 94,326 | +0.26(+0.39%) |
Mar 02, 2017 | 66.41 | 66.45 | 66.25 | 66.30 | 164,864 | -0.36(-0.55%) |