Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 77.81 | 77.81 | 77.12 | 77.66 | 312,387 | +0.43(+0.56%) |
May 30, 2017 | 76.85 | 77.32 | 76.55 | 77.23 | 245,646 | +0.16(+0.20%) |
May 26, 2017 | 76.87 | 77.31 | 76.79 | 77.07 | 173,295 | +0.20(+0.26%) |
May 25, 2017 | 76.39 | 76.99 | 76.06 | 76.87 | 222,463 | +0.69(+0.91%) |
May 24, 2017 | 75.99 | 76.30 | 75.64 | 76.18 | 205,112 | +0.18(+0.24%) |
May 23, 2017 | 75.82 | 76.42 | 75.79 | 75.99 | 223,596 | +0.32(+0.42%) |
May 22, 2017 | 75.14 | 75.80 | 74.95 | 75.67 | 261,034 | +0.44(+0.58%) |
May 19, 2017 | 75.08 | 75.37 | 74.74 | 75.24 | 363,318 | +0.20(+0.27%) |
May 18, 2017 | 75.14 | 75.27 | 74.10 | 75.03 | 356,513 | -0.13(-0.17%) |
May 17, 2017 | 75.63 | 75.60 | 74.77 | 75.16 | 291,760 | -0.47(-0.62%) |
May 16, 2017 | 75.44 | 75.64 | 75.12 | 75.63 | 230,895 | +0.15(+0.19%) |
May 15, 2017 | 75.30 | 75.80 | 75.08 | 75.48 | 232,083 | +0.18(+0.24%) |
May 12, 2017 | 75.32 | 75.66 | 75.13 | 75.30 | 249,109 | -0.09(-0.12%) |
May 11, 2017 | 75.35 | 75.75 | 74.74 | 75.39 | 340,968 | -0.31(-0.41%) |
May 10, 2017 | 75.14 | 75.86 | 75.14 | 75.70 | 337,426 | +0.36(+0.47%) |
May 09, 2017 | 75.46 | 75.77 | 75.01 | 75.35 | 331,286 | -0.03(-0.04%) |
May 08, 2017 | 74.98 | 75.46 | 74.65 | 75.37 | 409,934 | +0.55(+0.73%) |
May 05, 2017 | 74.36 | 75.06 | 74.29 | 74.82 | 452,578 | +0.47(+0.64%) |
May 04, 2017 | 73.54 | 74.65 | 73.53 | 74.35 | 535,032 | +0.86(+1.17%) |
May 03, 2017 | 72.98 | 73.68 | 72.62 | 73.49 | 420,860 | +0.23(+0.31%) |
May 02, 2017 | 72.49 | 73.70 | 72.07 | 73.26 | 493,560 | +0.43(+0.59%) |
May 01, 2017 | 73.15 | 73.63 | 72.36 | 72.83 | 1,066,885 | -0.23(-0.31%) |
Apr 28, 2017 | 72.79 | 73.27 | 71.66 | 73.06 | 701,220 | +1.37(+1.92%) |
Apr 27, 2017 | 72.06 | 72.42 | 71.36 | 71.69 | 261,153 | -0.50(-0.69%) |
Apr 26, 2017 | 71.81 | 72.33 | 71.60 | 72.19 | 377,002 | +0.56(+0.77%) |
Apr 25, 2017 | 71.29 | 72.03 | 70.62 | 71.63 | 319,267 | +0.39(+0.55%) |
Apr 24, 2017 | 71.85 | 71.85 | 70.71 | 71.24 | 275,791 | +0.28(+0.40%) |
Apr 21, 2017 | 71.13 | 71.55 | 70.15 | 70.96 | 203,754 | +0.15(+0.22%) |
Apr 20, 2017 | 70.01 | 71.26 | 70.01 | 70.81 | 389,444 | +0.25(+0.35%) |
Apr 19, 2017 | 70.85 | 70.91 | 70.52 | 70.56 | 291,086 | -0.02(-0.03%) |
Apr 18, 2017 | 70.10 | 70.68 | 70.00 | 70.58 | 216,297 | +0.27(+0.39%) |
Apr 17, 2017 | 69.18 | 70.33 | 69.04 | 70.30 | 242,543 | +1.34(+1.94%) |
Apr 13, 2017 | 69.19 | 69.69 | 68.93 | 68.97 | 181,175 | -0.39(-0.56%) |
Apr 12, 2017 | 69.96 | 69.99 | 69.19 | 69.36 | 260,222 | -0.63(-0.90%) |
Apr 11, 2017 | 69.69 | 70.03 | 69.53 | 69.99 | 289,879 | +0.03(+0.04%) |
Apr 10, 2017 | 69.09 | 70.01 | 69.08 | 69.96 | 266,500 | +0.66(+0.96%) |
Apr 07, 2017 | 69.59 | 69.87 | 69.17 | 69.29 | 236,078 | -0.34(-0.48%) |
Apr 06, 2017 | 69.09 | 69.64 | 68.69 | 69.63 | 322,785 | +0.41(+0.59%) |
Apr 05, 2017 | 70.10 | 70.10 | 69.17 | 69.22 | 409,723 | -0.60(-0.86%) |
Apr 04, 2017 | 69.60 | 69.97 | 69.10 | 69.82 | 350,478 | +0.26(+0.38%) |
Apr 03, 2017 | 70.00 | 70.48 | 69.34 | 69.56 | 466,959 | -0.49(-0.70%) |
Mar 31, 2017 | 69.97 | 70.31 | 69.53 | 70.05 | 216,778 | +0.12(+0.17%) |
Mar 30, 2017 | 70.05 | 70.40 | 69.66 | 69.93 | 155,928 | -0.16(-0.23%) |
Mar 29, 2017 | 70.16 | 70.16 | 69.59 | 70.10 | 142,148 | -0.03(-0.04%) |
Mar 28, 2017 | 69.52 | 70.31 | 69.45 | 70.12 | 261,301 | +0.41(+0.59%) |
Mar 27, 2017 | 68.98 | 69.84 | 68.98 | 69.71 | 281,553 | +0.00(+0.00%) |
Mar 24, 2017 | 70.23 | 70.65 | 69.45 | 69.71 | 169,628 | -0.49(-0.70%) |
Mar 23, 2017 | 69.90 | 70.73 | 69.44 | 70.20 | 150,096 | +0.28(+0.40%) |
Mar 22, 2017 | 69.75 | 70.13 | 69.61 | 69.92 | 143,564 | +0.07(+0.10%) |
Mar 21, 2017 | 70.71 | 70.81 | 69.72 | 69.85 | 353,186 | -0.97(-1.37%) |
Mar 20, 2017 | 70.21 | 70.85 | 69.83 | 70.82 | 272,175 | +0.69(+0.99%) |
Mar 17, 2017 | 69.97 | 70.28 | 69.69 | 70.13 | 445,254 | +0.09(+0.13%) |
Mar 16, 2017 | 70.33 | 70.54 | 69.78 | 70.04 | 205,246 | -0.24(-0.34%) |
Mar 15, 2017 | 69.99 | 70.69 | 69.91 | 70.28 | 248,181 | +0.65(+0.93%) |
Mar 14, 2017 | 68.81 | 70.08 | 68.56 | 69.63 | 292,422 | -0.20(-0.29%) |
Mar 13, 2017 | 69.88 | 70.06 | 69.29 | 69.83 | 244,706 | -0.04(-0.05%) |
Mar 10, 2017 | 69.26 | 70.06 | 68.97 | 69.87 | 478,705 | +0.86(+1.24%) |
Mar 09, 2017 | 69.04 | 69.59 | 68.78 | 69.01 | 375,098 | -0.08(-0.12%) |
Mar 08, 2017 | 68.49 | 69.20 | 68.49 | 69.09 | 478,791 | +0.43(+0.62%) |
Mar 07, 2017 | 68.73 | 69.09 | 68.40 | 68.67 | 497,511 | -0.16(-0.24%) |
Mar 06, 2017 | 68.67 | 69.23 | 68.67 | 68.83 | 332,061 | -0.35(-0.51%) |
Mar 03, 2017 | 68.72 | 69.37 | 68.72 | 69.19 | 327,958 | +0.21(+0.30%) |
Mar 02, 2017 | 68.87 | 69.21 | 68.66 | 68.98 | 360,173 | -0.23(-0.33%) |