Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 75.84 | 75.85 | 74.68 | 75.73 | 2,617,965 | -0.01(-0.01%) |
May 30, 2017 | 75.56 | 75.84 | 75.32 | 75.74 | 1,480,279 | -0.15(-0.20%) |
May 26, 2017 | 76.28 | 76.57 | 75.78 | 75.89 | 2,309,450 | -0.69(-0.90%) |
May 25, 2017 | 76.06 | 76.70 | 75.88 | 76.57 | 1,397,340 | +0.77(+1.01%) |
May 24, 2017 | 76.26 | 76.26 | 75.50 | 75.81 | 1,966,127 | -0.14(-0.18%) |
May 23, 2017 | 75.30 | 76.19 | 75.20 | 75.94 | 2,113,150 | +0.64(+0.84%) |
May 22, 2017 | 75.39 | 75.58 | 74.75 | 75.31 | 1,692,303 | +0.20(+0.27%) |
May 19, 2017 | 74.64 | 75.55 | 74.45 | 75.11 | 3,388,916 | +0.93(+1.26%) |
May 18, 2017 | 74.15 | 74.78 | 73.67 | 74.18 | 5,332,195 | +0.02(+0.03%) |
May 17, 2017 | 77.29 | 76.24 | 73.92 | 74.15 | 2,845,226 | -3.14(-4.06%) |
May 16, 2017 | 77.08 | 77.36 | 76.78 | 77.29 | 2,172,702 | +0.26(+0.34%) |
May 15, 2017 | 76.48 | 77.18 | 76.15 | 77.04 | 2,628,309 | +0.88(+1.16%) |
May 12, 2017 | 76.79 | 77.00 | 75.88 | 76.15 | 3,134,207 | -1.13(-1.47%) |
May 11, 2017 | 77.47 | 77.78 | 76.40 | 77.29 | 2,398,966 | -0.48(-0.62%) |
May 10, 2017 | 77.09 | 77.94 | 76.73 | 77.77 | 2,196,537 | +0.42(+0.54%) |
May 09, 2017 | 77.79 | 77.97 | 77.17 | 77.35 | 2,030,844 | -0.27(-0.35%) |
May 08, 2017 | 77.77 | 77.88 | 77.29 | 77.62 | 2,960,428 | -0.34(-0.43%) |
May 05, 2017 | 78.59 | 78.74 | 77.70 | 77.96 | 2,342,993 | -0.29(-0.37%) |
May 04, 2017 | 78.87 | 80.00 | 78.04 | 78.25 | 3,436,771 | +0.47(+0.60%) |
May 03, 2017 | 76.76 | 78.00 | 76.72 | 77.78 | 2,904,388 | +0.66(+0.86%) |
May 02, 2017 | 77.09 | 77.23 | 76.72 | 77.12 | 2,109,319 | +0.07(+0.09%) |
May 01, 2017 | 77.18 | 77.29 | 76.66 | 77.05 | 1,971,332 | +0.31(+0.40%) |
Apr 28, 2017 | 76.81 | 77.21 | 76.66 | 76.74 | 1,945,565 | -0.04(-0.05%) |
Apr 27, 2017 | 77.09 | 77.09 | 76.15 | 76.78 | 2,062,038 | -0.09(-0.11%) |
Apr 26, 2017 | 77.43 | 77.80 | 76.81 | 76.86 | 2,526,105 | -0.49(-0.64%) |
Apr 25, 2017 | 78.08 | 78.40 | 77.33 | 77.36 | 3,718,949 | +0.01(+0.02%) |
Apr 24, 2017 | 77.62 | 78.04 | 77.22 | 77.34 | 2,355,858 | +1.59(+2.10%) |
Apr 21, 2017 | 75.74 | 76.33 | 75.65 | 75.75 | 2,977,585 | -0.14(-0.18%) |
Apr 20, 2017 | 75.29 | 76.18 | 74.89 | 75.89 | 2,738,812 | +1.20(+1.60%) |
Apr 19, 2017 | 75.16 | 75.36 | 74.47 | 74.69 | 2,587,183 | +0.43(+0.58%) |
Apr 18, 2017 | 74.18 | 74.99 | 73.95 | 74.26 | 3,217,213 | -0.52(-0.70%) |
Apr 17, 2017 | 73.85 | 74.91 | 73.64 | 74.78 | 1,993,287 | +0.99(+1.34%) |
Apr 13, 2017 | 73.95 | 74.89 | 73.58 | 73.80 | 2,104,793 | -0.66(-0.89%) |
Apr 12, 2017 | 75.80 | 75.80 | 74.26 | 74.46 | 2,482,112 | -1.12(-1.48%) |
Apr 11, 2017 | 75.33 | 75.85 | 74.82 | 75.57 | 2,976,189 | -0.24(-0.31%) |
Apr 10, 2017 | 75.92 | 76.48 | 75.46 | 75.81 | 1,546,378 | -0.09(-0.12%) |
Apr 07, 2017 | 75.50 | 76.36 | 75.08 | 75.90 | 2,710,925 | -0.31(-0.40%) |
Apr 06, 2017 | 75.57 | 76.47 | 75.17 | 76.21 | 3,352,259 | +0.58(+0.77%) |
Apr 05, 2017 | 76.94 | 77.20 | 75.50 | 75.63 | 2,383,987 | -0.51(-0.67%) |
Apr 04, 2017 | 75.89 | 76.53 | 75.89 | 76.14 | 2,301,734 | -0.18(-0.23%) |
Apr 03, 2017 | 76.63 | 76.94 | 75.07 | 76.32 | 2,586,844 | -0.17(-0.22%) |
Mar 31, 2017 | 76.52 | 77.08 | 76.44 | 76.49 | 2,636,013 | -0.44(-0.58%) |
Mar 30, 2017 | 75.50 | 77.11 | 75.47 | 76.94 | 2,783,183 | +1.53(+2.03%) |
Mar 29, 2017 | 75.63 | 75.98 | 75.07 | 75.40 | 2,908,388 | -0.46(-0.60%) |
Mar 28, 2017 | 74.66 | 76.25 | 74.59 | 75.86 | 5,160,009 | +0.93(+1.24%) |
Mar 27, 2017 | 73.59 | 75.14 | 73.14 | 74.93 | 3,662,992 | -0.67(-0.89%) |
Mar 24, 2017 | 76.01 | 76.61 | 75.16 | 75.60 | 2,405,854 | -0.04(-0.06%) |
Mar 23, 2017 | 75.61 | 76.74 | 75.27 | 75.65 | 2,663,989 | +0.06(+0.08%) |
Mar 22, 2017 | 75.47 | 76.11 | 74.18 | 75.59 | 2,362,012 | -0.30(-0.40%) |
Mar 21, 2017 | 78.86 | 78.87 | 75.68 | 75.89 | 3,783,939 | -2.35(-3.01%) |
Mar 20, 2017 | 78.61 | 78.67 | 78.15 | 78.24 | 2,506,668 | -0.57(-0.73%) |
Mar 17, 2017 | 79.95 | 80.03 | 78.76 | 78.81 | 3,541,843 | -1.22(-1.52%) |
Mar 16, 2017 | 80.02 | 80.50 | 79.61 | 80.03 | 2,620,164 | +0.17(+0.21%) |
Mar 15, 2017 | 79.83 | 80.33 | 79.50 | 79.87 | 3,100,391 | +0.23(+0.29%) |
Mar 14, 2017 | 79.76 | 79.76 | 79.05 | 79.64 | 1,793,462 | -0.39(-0.48%) |
Mar 13, 2017 | 79.73 | 80.21 | 79.55 | 80.03 | 1,736,382 | +0.39(+0.50%) |
Mar 10, 2017 | 79.91 | 80.18 | 79.01 | 79.63 | 2,611,781 | +0.05(+0.06%) |
Mar 09, 2017 | 79.92 | 80.11 | 79.26 | 79.58 | 2,073,661 | -0.07(-0.09%) |
Mar 08, 2017 | 80.56 | 80.80 | 79.56 | 79.65 | 2,439,020 | -0.11(-0.13%) |
Mar 07, 2017 | 79.99 | 80.13 | 79.54 | 79.76 | 2,636,280 | -0.38(-0.47%) |
Mar 06, 2017 | 79.95 | 80.43 | 79.78 | 80.14 | 2,468,610 | -0.57(-0.70%) |
Mar 03, 2017 | 80.38 | 81.11 | 80.16 | 80.71 | 1,999,918 | +0.54(+0.68%) |
Mar 02, 2017 | 81.66 | 81.73 | 80.06 | 80.16 | 2,822,821 | -1.45(-1.77%) |