Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 78.88 | 79.20 | 77.53 | 78.80 | 410,719 | +0.16(+0.20%) |
May 30, 2017 | 78.05 | 78.89 | 77.92 | 78.64 | 320,545 | +0.67(+0.86%) |
May 26, 2017 | 78.05 | 78.27 | 77.61 | 77.97 | 278,212 | -0.37(-0.47%) |
May 25, 2017 | 78.41 | 79.19 | 77.98 | 78.34 | 279,894 | +0.11(+0.14%) |
May 24, 2017 | 78.34 | 78.77 | 77.82 | 78.24 | 274,527 | -0.11(-0.14%) |
May 23, 2017 | 79.19 | 79.28 | 77.74 | 78.34 | 197,517 | -0.58(-0.74%) |
May 22, 2017 | 79.01 | 79.03 | 78.01 | 78.92 | 255,452 | +0.33(+0.42%) |
May 19, 2017 | 77.22 | 78.84 | 77.22 | 78.60 | 318,338 | +1.86(+2.42%) |
May 18, 2017 | 75.84 | 77.36 | 75.41 | 76.74 | 269,671 | +0.49(+0.65%) |
May 17, 2017 | 77.05 | 77.70 | 75.56 | 76.24 | 492,119 | -2.16(-2.75%) |
May 16, 2017 | 79.02 | 79.02 | 77.94 | 78.40 | 246,608 | -0.29(-0.37%) |
May 15, 2017 | 78.74 | 79.42 | 78.62 | 78.69 | 172,952 | +0.29(+0.37%) |
May 12, 2017 | 79.44 | 79.44 | 78.30 | 78.40 | 187,334 | -1.32(-1.66%) |
May 11, 2017 | 79.75 | 79.88 | 78.60 | 79.73 | 182,054 | -0.29(-0.36%) |
May 10, 2017 | 79.29 | 80.48 | 78.91 | 80.02 | 329,363 | +0.80(+1.01%) |
May 09, 2017 | 79.45 | 79.80 | 78.89 | 79.21 | 194,498 | -0.02(-0.02%) |
May 08, 2017 | 79.33 | 79.73 | 78.95 | 79.23 | 279,029 | -0.39(-0.49%) |
May 05, 2017 | 78.92 | 79.66 | 78.56 | 79.62 | 250,450 | +0.87(+1.11%) |
May 04, 2017 | 79.48 | 79.83 | 78.15 | 78.75 | 335,124 | -0.70(-0.88%) |
May 03, 2017 | 79.25 | 79.67 | 78.66 | 79.44 | 263,553 | -0.07(-0.09%) |
May 02, 2017 | 79.19 | 79.90 | 78.99 | 79.51 | 355,800 | +0.41(+0.51%) |
May 01, 2017 | 78.69 | 79.29 | 77.96 | 79.11 | 403,075 | +0.62(+0.79%) |
Apr 28, 2017 | 79.85 | 79.85 | 78.23 | 78.49 | 709,555 | -0.48(-0.61%) |
Apr 27, 2017 | 79.63 | 79.95 | 78.83 | 78.98 | 290,767 | -0.63(-0.79%) |
Apr 26, 2017 | 79.33 | 80.32 | 79.27 | 79.60 | 325,031 | +0.24(+0.30%) |
Apr 25, 2017 | 78.53 | 79.93 | 78.51 | 79.36 | 388,738 | +1.17(+1.50%) |
Apr 24, 2017 | 78.02 | 79.04 | 77.76 | 78.19 | 504,311 | +1.03(+1.34%) |
Apr 21, 2017 | 78.00 | 78.14 | 76.70 | 77.16 | 384,838 | -0.38(-0.49%) |
Apr 20, 2017 | 77.05 | 78.22 | 76.52 | 77.54 | 397,950 | +0.86(+1.13%) |
Apr 19, 2017 | 77.14 | 77.62 | 76.48 | 76.68 | 548,048 | +0.17(+0.22%) |
Apr 18, 2017 | 76.70 | 76.90 | 74.14 | 76.51 | 1,072,184 | +3.33(+4.55%) |
Apr 17, 2017 | 72.51 | 73.83 | 72.32 | 73.18 | 793,806 | +0.97(+1.34%) |
Apr 13, 2017 | 73.35 | 73.51 | 72.16 | 72.21 | 460,497 | -1.11(-1.52%) |
Apr 12, 2017 | 76.60 | 76.60 | 73.21 | 73.32 | 448,946 | -3.45(-4.49%) |
Apr 11, 2017 | 76.19 | 76.97 | 75.71 | 76.76 | 319,950 | +0.53(+0.69%) |
Apr 10, 2017 | 76.41 | 77.24 | 76.16 | 76.23 | 210,051 | +0.00(+0.00%) |
Apr 07, 2017 | 75.47 | 76.98 | 75.47 | 76.23 | 550,636 | +0.56(+0.73%) |
Apr 06, 2017 | 75.19 | 76.47 | 75.19 | 75.68 | 304,563 | +0.63(+0.83%) |
Apr 05, 2017 | 76.80 | 77.19 | 74.88 | 75.05 | 401,528 | -1.23(-1.61%) |
Apr 04, 2017 | 75.74 | 76.56 | 75.73 | 76.28 | 399,132 | +0.48(+0.64%) |
Apr 03, 2017 | 76.58 | 76.83 | 75.45 | 75.79 | 464,237 | -0.78(-1.02%) |
Mar 31, 2017 | 76.38 | 76.96 | 76.09 | 76.58 | 271,513 | +0.04(+0.05%) |
Mar 30, 2017 | 75.50 | 76.60 | 75.43 | 76.54 | 287,545 | +0.84(+1.11%) |
Mar 29, 2017 | 75.02 | 75.87 | 74.41 | 75.71 | 259,549 | +0.30(+0.40%) |
Mar 28, 2017 | 74.39 | 76.06 | 74.25 | 75.41 | 391,241 | +0.80(+1.07%) |
Mar 27, 2017 | 73.88 | 74.64 | 72.68 | 74.61 | 467,599 | -0.52(-0.69%) |
Mar 24, 2017 | 75.18 | 76.09 | 74.72 | 75.12 | 392,390 | +0.08(+0.11%) |
Mar 23, 2017 | 74.83 | 75.76 | 74.46 | 75.05 | 672,226 | +0.01(+0.01%) |
Mar 22, 2017 | 75.26 | 75.69 | 74.57 | 75.04 | 387,110 | -0.38(-0.50%) |
Mar 21, 2017 | 77.44 | 77.90 | 75.18 | 75.41 | 367,995 | -1.74(-2.25%) |
Mar 20, 2017 | 77.75 | 77.81 | 76.83 | 77.15 | 216,612 | -0.53(-0.68%) |
Mar 17, 2017 | 77.28 | 77.91 | 76.84 | 77.68 | 451,008 | +0.56(+0.73%) |
Mar 16, 2017 | 77.62 | 77.62 | 76.78 | 77.12 | 197,530 | -0.28(-0.36%) |
Mar 15, 2017 | 75.84 | 77.64 | 75.84 | 77.40 | 244,974 | +1.64(+2.17%) |
Mar 14, 2017 | 75.84 | 75.99 | 75.02 | 75.76 | 265,848 | -0.67(-0.87%) |
Mar 13, 2017 | 75.80 | 76.55 | 75.80 | 76.42 | 199,215 | +0.60(+0.79%) |
Mar 10, 2017 | 75.30 | 75.89 | 74.74 | 75.83 | 219,917 | +1.13(+1.52%) |
Mar 09, 2017 | 75.33 | 75.73 | 74.36 | 74.69 | 301,658 | -0.95(-1.25%) |
Mar 08, 2017 | 76.11 | 76.81 | 75.56 | 75.64 | 351,881 | -0.25(-0.32%) |
Mar 07, 2017 | 76.05 | 76.34 | 75.65 | 75.89 | 357,796 | -0.30(-0.39%) |
Mar 06, 2017 | 75.91 | 76.50 | 75.63 | 76.19 | 356,060 | -0.34(-0.45%) |
Mar 03, 2017 | 75.27 | 77.00 | 75.27 | 76.53 | 789,236 | +1.48(+1.97%) |
Mar 02, 2017 | 76.86 | 76.98 | 74.94 | 75.05 | 360,221 | -1.81(-2.35%) |