Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 78.93 | 79.34 | 77.20 | 77.95 | 1,409,209 | -0.70(-0.89%) |
May 30, 2017 | 77.71 | 79.10 | 77.44 | 78.65 | 1,878,610 | +0.81(+1.04%) |
May 26, 2017 | 78.86 | 78.88 | 77.76 | 77.84 | 1,349,495 | -0.99(-1.26%) |
May 25, 2017 | 78.65 | 79.33 | 77.85 | 78.83 | 1,907,904 | +0.44(+0.56%) |
May 24, 2017 | 78.81 | 79.20 | 77.37 | 78.39 | 1,745,529 | -0.16(-0.20%) |
May 23, 2017 | 78.26 | 78.61 | 76.36 | 78.55 | 1,857,589 | +0.48(+0.61%) |
May 22, 2017 | 75.78 | 78.83 | 75.75 | 78.07 | 2,953,567 | +2.56(+3.39%) |
May 19, 2017 | 76.09 | 76.50 | 75.24 | 75.51 | 2,091,023 | -0.04(-0.05%) |
May 18, 2017 | 72.16 | 75.98 | 71.75 | 75.55 | 3,399,143 | +3.01(+4.15%) |
May 17, 2017 | 73.78 | 74.59 | 72.50 | 72.54 | 2,764,836 | -2.30(-3.07%) |
May 16, 2017 | 71.73 | 74.92 | 71.67 | 74.84 | 3,182,722 | +3.30(+4.61%) |
May 15, 2017 | 67.26 | 72.13 | 67.26 | 71.54 | 4,529,771 | +3.74(+5.52%) |
May 12, 2017 | 66.87 | 67.82 | 66.84 | 67.80 | 1,742,956 | +0.78(+1.16%) |
May 11, 2017 | 66.51 | 67.07 | 65.84 | 67.02 | 1,507,756 | +0.23(+0.34%) |
May 10, 2017 | 66.36 | 66.89 | 65.74 | 66.79 | 1,102,522 | +0.63(+0.95%) |
May 09, 2017 | 65.81 | 66.89 | 65.65 | 66.16 | 1,797,719 | +0.51(+0.78%) |
May 08, 2017 | 66.83 | 67.05 | 65.39 | 65.65 | 1,592,618 | -1.25(-1.87%) |
May 05, 2017 | 67.27 | 67.34 | 65.87 | 66.90 | 1,637,266 | -0.12(-0.18%) |
May 04, 2017 | 66.87 | 69.98 | 66.45 | 67.02 | 4,479,427 | -1.03(-1.51%) |
May 03, 2017 | 67.90 | 68.44 | 67.50 | 68.05 | 2,255,234 | -0.29(-0.42%) |
May 02, 2017 | 68.53 | 68.53 | 67.30 | 68.34 | 1,294,265 | -0.27(-0.39%) |
May 01, 2017 | 68.26 | 68.95 | 67.72 | 68.61 | 1,147,779 | +0.58(+0.85%) |
Apr 28, 2017 | 70.34 | 70.35 | 67.61 | 68.03 | 2,849,980 | -3.09(-4.34%) |
Apr 27, 2017 | 71.30 | 71.65 | 70.77 | 71.12 | 1,395,264 | +0.15(+0.21%) |
Apr 26, 2017 | 71.30 | 71.55 | 70.26 | 70.97 | 1,056,794 | -0.34(-0.48%) |
Apr 25, 2017 | 71.46 | 71.77 | 71.18 | 71.31 | 1,351,206 | +0.37(+0.52%) |
Apr 24, 2017 | 71.32 | 71.65 | 70.84 | 70.94 | 815,964 | +0.78(+1.11%) |
Apr 21, 2017 | 70.89 | 70.90 | 70.14 | 70.16 | 1,248,629 | -0.87(-1.22%) |
Apr 20, 2017 | 70.61 | 71.34 | 70.00 | 71.03 | 867,765 | +1.04(+1.49%) |
Apr 19, 2017 | 70.10 | 71.19 | 69.85 | 69.99 | 947,421 | +0.45(+0.65%) |
Apr 18, 2017 | 68.83 | 69.62 | 68.58 | 69.54 | 1,003,984 | +0.47(+0.68%) |
Apr 17, 2017 | 68.52 | 69.22 | 68.52 | 69.07 | 939,824 | +0.59(+0.86%) |
Apr 13, 2017 | 68.38 | 69.55 | 68.11 | 68.48 | 2,031,292 | -0.28(-0.41%) |
Apr 12, 2017 | 70.23 | 70.44 | 68.62 | 68.76 | 1,373,634 | -1.44(-2.05%) |
Apr 11, 2017 | 69.76 | 70.23 | 68.37 | 70.20 | 2,243,640 | -0.44(-0.62%) |
Apr 10, 2017 | 71.22 | 72.42 | 70.62 | 70.64 | 1,885,570 | -0.69(-0.97%) |
Apr 07, 2017 | 69.36 | 71.91 | 69.31 | 71.33 | 2,905,867 | +2.04(+2.94%) |
Apr 06, 2017 | 68.53 | 69.41 | 68.24 | 69.29 | 1,260,293 | +0.69(+1.01%) |
Apr 05, 2017 | 68.42 | 69.87 | 68.42 | 68.60 | 1,760,634 | +0.28(+0.41%) |
Apr 04, 2017 | 67.58 | 68.56 | 67.12 | 68.32 | 1,155,809 | +0.27(+0.40%) |
Apr 03, 2017 | 68.56 | 68.92 | 67.06 | 68.05 | 1,484,946 | -0.51(-0.74%) |
Mar 31, 2017 | 69.16 | 69.16 | 68.54 | 68.56 | 1,060,668 | -0.52(-0.75%) |
Mar 30, 2017 | 68.01 | 69.71 | 67.84 | 69.08 | 1,596,103 | +1.23(+1.81%) |
Mar 29, 2017 | 68.12 | 68.36 | 67.40 | 67.85 | 1,078,890 | -0.40(-0.59%) |
Mar 28, 2017 | 68.11 | 68.84 | 67.70 | 68.25 | 949,506 | -0.12(-0.18%) |
Mar 27, 2017 | 66.96 | 68.42 | 66.17 | 68.37 | 1,069,754 | +0.73(+1.08%) |
Mar 24, 2017 | 67.33 | 68.13 | 67.23 | 67.64 | 899,818 | +0.81(+1.21%) |
Mar 23, 2017 | 66.45 | 67.40 | 66.19 | 66.83 | 945,761 | +0.30(+0.45%) |
Mar 22, 2017 | 65.45 | 66.89 | 64.79 | 66.53 | 1,377,725 | +1.00(+1.53%) |
Mar 21, 2017 | 67.80 | 67.85 | 65.34 | 65.53 | 1,983,413 | -2.05(-3.03%) |
Mar 20, 2017 | 67.20 | 67.99 | 66.50 | 67.58 | 1,040,302 | +0.16(+0.24%) |
Mar 17, 2017 | 68.34 | 68.34 | 67.34 | 67.42 | 2,264,461 | -0.80(-1.17%) |
Mar 16, 2017 | 68.71 | 69.04 | 67.11 | 68.22 | 2,005,883 | -0.73(-1.06%) |
Mar 15, 2017 | 68.34 | 69.12 | 67.49 | 68.95 | 1,615,969 | +1.10(+1.62%) |
Mar 14, 2017 | 67.45 | 68.18 | 66.80 | 67.85 | 1,298,474 | +0.17(+0.25%) |
Mar 13, 2017 | 67.13 | 67.79 | 67.11 | 67.68 | 872,663 | +0.57(+0.85%) |
Mar 10, 2017 | 66.85 | 67.63 | 66.61 | 67.11 | 1,012,456 | +0.46(+0.69%) |
Mar 09, 2017 | 66.29 | 67.12 | 65.50 | 66.65 | 821,036 | +0.25(+0.38%) |
Mar 08, 2017 | 66.60 | 67.37 | 65.99 | 66.40 | 1,239,835 | -0.49(-0.73%) |
Mar 07, 2017 | 66.23 | 67.37 | 65.96 | 66.89 | 1,674,027 | +0.47(+0.71%) |
Mar 06, 2017 | 65.88 | 66.59 | 65.56 | 66.42 | 1,712,830 | +0.21(+0.32%) |
Mar 03, 2017 | 66.19 | 66.82 | 65.77 | 66.21 | 921,548 | +0.10(+0.15%) |
Mar 02, 2017 | 68.01 | 68.05 | 66.06 | 66.11 | 1,202,465 | -1.74(-2.56%) |