Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 77.53 | 78.20 | 76.95 | 77.91 | 241,033 | +0.54(+0.70%) |
May 30, 2017 | 77.79 | 78.00 | 77.32 | 77.37 | 107,450 | -0.82(-1.05%) |
May 26, 2017 | 78.49 | 78.50 | 77.75 | 78.19 | 156,311 | +0.08(+0.10%) |
May 25, 2017 | 78.28 | 78.63 | 77.60 | 78.11 | 229,360 | +0.98(+1.27%) |
May 24, 2017 | 75.87 | 77.26 | 75.77 | 77.13 | 206,295 | +1.81(+2.40%) |
May 23, 2017 | 75.55 | 75.66 | 74.60 | 75.32 | 96,003 | +0.10(+0.13%) |
May 22, 2017 | 75.11 | 75.45 | 74.51 | 75.22 | 94,054 | +0.89(+1.20%) |
May 19, 2017 | 74.58 | 74.84 | 73.25 | 74.33 | 86,243 | +0.09(+0.12%) |
May 18, 2017 | 74.48 | 74.65 | 74.03 | 74.24 | 142,356 | -0.41(-0.55%) |
May 17, 2017 | 75.03 | 75.47 | 74.55 | 74.65 | 126,208 | -1.40(-1.84%) |
May 16, 2017 | 75.83 | 76.16 | 75.15 | 76.05 | 170,104 | +0.68(+0.90%) |
May 15, 2017 | 75.30 | 75.89 | 75.00 | 75.37 | 406,498 | +0.76(+1.02%) |
May 12, 2017 | 74.92 | 75.78 | 74.57 | 74.61 | 97,205 | -0.31(-0.41%) |
May 11, 2017 | 75.17 | 76.00 | 74.87 | 74.92 | 232,295 | +0.06(+0.08%) |
May 10, 2017 | 73.90 | 75.41 | 73.79 | 74.86 | 243,514 | +1.77(+2.42%) |
May 09, 2017 | 73.02 | 73.50 | 72.79 | 73.09 | 208,197 | +0.61(+0.84%) |
May 08, 2017 | 72.01 | 72.62 | 71.98 | 72.48 | 183,299 | +0.71(+0.99%) |
May 05, 2017 | 71.51 | 72.24 | 70.81 | 71.77 | 268,813 | -0.77(-1.06%) |
May 04, 2017 | 69.00 | 73.02 | 69.00 | 72.54 | 695,225 | +5.05(+7.48%) |
May 03, 2017 | 67.04 | 67.92 | 67.04 | 67.49 | 169,421 | -0.18(-0.27%) |
May 02, 2017 | 67.52 | 67.93 | 67.39 | 67.67 | 126,844 | +0.06(+0.09%) |
May 01, 2017 | 67.83 | 67.83 | 67.36 | 67.61 | 43,617 | +0.16(+0.24%) |
Apr 28, 2017 | 68.17 | 68.17 | 67.00 | 67.45 | 101,422 | -0.49(-0.72%) |
Apr 27, 2017 | 68.24 | 68.32 | 67.52 | 67.94 | 107,901 | -0.60(-0.88%) |
Apr 26, 2017 | 67.77 | 68.67 | 67.55 | 68.54 | 184,029 | +0.63(+0.93%) |
Apr 25, 2017 | 67.61 | 68.22 | 67.52 | 67.91 | 149,517 | -0.36(-0.53%) |
Apr 24, 2017 | 68.39 | 68.50 | 67.78 | 68.27 | 142,748 | +0.48(+0.71%) |
Apr 21, 2017 | 68.56 | 68.70 | 67.65 | 67.79 | 84,446 | -0.52(-0.76%) |
Apr 20, 2017 | 67.43 | 68.45 | 67.38 | 68.31 | 81,502 | +0.78(+1.16%) |
Apr 19, 2017 | 67.41 | 67.71 | 67.33 | 67.53 | 109,276 | +0.08(+0.12%) |
Apr 18, 2017 | 67.19 | 67.51 | 67.09 | 67.45 | 101,545 | +0.13(+0.19%) |
Apr 17, 2017 | 66.90 | 67.34 | 66.87 | 67.32 | 55,853 | +0.71(+1.07%) |
Apr 13, 2017 | 67.29 | 67.50 | 66.57 | 66.61 | 91,905 | -0.82(-1.22%) |
Apr 12, 2017 | 67.26 | 67.54 | 67.05 | 67.43 | 145,231 | -0.09(-0.13%) |
Apr 11, 2017 | 67.94 | 68.22 | 67.43 | 67.52 | 127,636 | -0.33(-0.49%) |
Apr 10, 2017 | 67.56 | 67.92 | 67.50 | 67.85 | 131,498 | +0.02(+0.03%) |
Apr 07, 2017 | 67.98 | 68.39 | 67.58 | 67.83 | 115,880 | -0.04(-0.06%) |
Apr 06, 2017 | 67.76 | 68.12 | 67.58 | 67.87 | 145,105 | -0.33(-0.48%) |
Apr 05, 2017 | 67.86 | 68.56 | 67.59 | 68.20 | 229,667 | -0.09(-0.13%) |
Apr 04, 2017 | 67.39 | 68.65 | 67.36 | 68.29 | 193,391 | +0.55(+0.81%) |
Apr 03, 2017 | 68.60 | 68.66 | 67.42 | 67.74 | 106,895 | -0.24(-0.35%) |
Mar 31, 2017 | 67.82 | 68.37 | 67.33 | 67.98 | 149,489 | +0.14(+0.21%) |
Mar 30, 2017 | 66.87 | 67.90 | 66.87 | 67.84 | 161,761 | +0.87(+1.30%) |
Mar 29, 2017 | 66.39 | 67.61 | 66.22 | 66.97 | 277,126 | -0.06(-0.09%) |
Mar 28, 2017 | 67.26 | 67.29 | 66.59 | 67.03 | 133,238 | -0.59(-0.87%) |
Mar 27, 2017 | 67.18 | 67.73 | 66.89 | 67.62 | 278,565 | +0.49(+0.73%) |
Mar 24, 2017 | 67.11 | 67.74 | 66.99 | 67.13 | 80,083 | +0.30(+0.45%) |
Mar 23, 2017 | 66.49 | 66.95 | 66.34 | 66.83 | 141,980 | +0.12(+0.18%) |
Mar 22, 2017 | 66.47 | 66.82 | 66.38 | 66.71 | 73,878 | -0.03(-0.04%) |
Mar 21, 2017 | 67.50 | 67.89 | 66.64 | 66.74 | 151,566 | -0.47(-0.70%) |
Mar 20, 2017 | 67.35 | 67.50 | 66.96 | 67.21 | 161,725 | +0.08(+0.12%) |
Mar 17, 2017 | 67.38 | 67.46 | 66.93 | 67.13 | 92,821 | -0.02(-0.03%) |
Mar 16, 2017 | 66.77 | 67.34 | 66.45 | 67.15 | 170,322 | +0.48(+0.72%) |
Mar 15, 2017 | 66.47 | 66.80 | 65.72 | 66.67 | 201,071 | -0.16(-0.24%) |
Mar 14, 2017 | 67.03 | 67.28 | 66.47 | 66.83 | 159,744 | -0.60(-0.89%) |
Mar 13, 2017 | 67.93 | 68.18 | 67.06 | 67.43 | 253,111 | -0.87(-1.27%) |
Mar 10, 2017 | 68.48 | 68.98 | 68.12 | 68.30 | 286,577 | +0.14(+0.21%) |
Mar 09, 2017 | 68.40 | 68.60 | 67.93 | 68.16 | 164,998 | -0.36(-0.53%) |
Mar 08, 2017 | 68.80 | 69.06 | 68.50 | 68.52 | 97,170 | -0.51(-0.74%) |
Mar 07, 2017 | 69.07 | 69.18 | 68.86 | 69.03 | 171,295 | -0.09(-0.13%) |
Mar 06, 2017 | 69.44 | 69.46 | 69.02 | 69.12 | 179,662 | +0.00(+0.00%) |
Mar 03, 2017 | 69.28 | 69.44 | 68.69 | 69.12 | 210,706 | -0.16(-0.23%) |
Mar 02, 2017 | 68.99 | 69.51 | 68.84 | 69.28 | 208,124 | -0.05(-0.07%) |