Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 74.40 | 74.99 | 72.34 | 73.70 | 742,215 | -1.05(-1.40%) |
May 30, 2017 | 77.15 | 78.40 | 73.48 | 74.75 | 781,184 | -2.50(-3.24%) |
May 26, 2017 | 76.40 | 77.45 | 75.60 | 77.25 | 402,206 | +1.15(+1.51%) |
May 25, 2017 | 75.75 | 77.45 | 74.65 | 76.10 | 598,333 | +0.75(+1.00%) |
May 24, 2017 | 73.85 | 75.50 | 73.55 | 75.35 | 461,866 | +1.90(+2.59%) |
May 23, 2017 | 76.30 | 76.45 | 73.05 | 73.45 | 848,247 | -2.85(-3.74%) |
May 22, 2017 | 74.10 | 76.90 | 74.10 | 76.30 | 775,799 | +2.35(+3.18%) |
May 19, 2017 | 74.45 | 76.55 | 73.85 | 73.95 | 662,808 | +0.15(+0.20%) |
May 18, 2017 | 72.90 | 74.95 | 72.20 | 73.80 | 932,336 | +1.65(+2.29%) |
May 17, 2017 | 76.60 | 76.60 | 71.80 | 72.15 | 915,247 | -4.70(-6.12%) |
May 16, 2017 | 78.70 | 78.70 | 76.15 | 76.85 | 961,989 | -1.55(-1.98%) |
May 15, 2017 | 78.45 | 80.45 | 77.70 | 78.40 | 1,075,102 | +0.10(+0.13%) |
May 12, 2017 | 74.00 | 78.70 | 73.90 | 78.30 | 880,272 | +4.10(+5.53%) |
May 11, 2017 | 78.35 | 78.45 | 74.15 | 74.20 | 867,653 | -3.25(-4.20%) |
May 10, 2017 | 79.85 | 81.35 | 74.80 | 77.45 | 1,919,244 | +3.30(+4.45%) |
May 09, 2017 | 76.10 | 76.90 | 72.50 | 74.15 | 1,773,538 | -1.15(-1.53%) |
May 08, 2017 | 73.10 | 75.35 | 70.75 | 75.30 | 1,165,000 | +2.00(+2.73%) |
May 05, 2017 | 76.35 | 76.60 | 72.55 | 73.30 | 1,092,549 | -2.90(-3.81%) |
May 04, 2017 | 75.80 | 77.28 | 74.00 | 76.20 | 614,354 | +0.80(+1.06%) |
May 03, 2017 | 75.15 | 76.85 | 73.50 | 75.40 | 918,994 | -0.05(-0.07%) |
May 02, 2017 | 82.00 | 82.35 | 73.35 | 75.45 | 2,300,443 | -5.95(-7.31%) |
May 01, 2017 | 82.15 | 83.50 | 79.40 | 81.40 | 859,047 | -1.05(-1.27%) |
Apr 28, 2017 | 81.45 | 84.00 | 80.25 | 82.45 | 1,023,232 | +1.25(+1.54%) |
Apr 27, 2017 | 83.50 | 83.50 | 79.00 | 81.20 | 1,735,796 | -1.05(-1.28%) |
Apr 26, 2017 | 84.00 | 86.15 | 80.35 | 82.25 | 3,015,722 | +0.00(+0.00%) |
Apr 25, 2017 | 74.50 | 83.25 | 74.15 | 82.25 | 3,513,275 | +8.65(+11.75%) |
Apr 24, 2017 | 71.95 | 74.50 | 70.00 | 73.60 | 1,318,344 | +3.00(+4.25%) |
Apr 21, 2017 | 68.75 | 70.75 | 68.71 | 70.60 | 901,508 | +1.70(+2.47%) |
Apr 20, 2017 | 70.20 | 70.90 | 68.20 | 68.90 | 1,098,295 | -0.80(-1.15%) |
Apr 19, 2017 | 70.25 | 71.05 | 67.15 | 69.70 | 3,318,789 | -0.85(-1.20%) |
Apr 18, 2017 | 73.30 | 73.30 | 69.75 | 70.55 | 1,550,077 | -2.85(-3.88%) |
Apr 17, 2017 | 75.20 | 75.27 | 73.20 | 73.40 | 554,263 | -1.60(-2.13%) |
Apr 13, 2017 | 73.85 | 75.25 | 72.50 | 75.00 | 769,636 | +0.40(+0.54%) |
Apr 12, 2017 | 77.00 | 78.50 | 74.50 | 74.60 | 763,847 | -1.90(-2.48%) |
Apr 11, 2017 | 75.85 | 76.75 | 73.90 | 76.50 | 935,940 | +0.20(+0.26%) |
Apr 10, 2017 | 76.35 | 78.30 | 76.15 | 76.30 | 810,115 | +0.05(+0.07%) |
Apr 07, 2017 | 76.40 | 77.05 | 74.55 | 76.25 | 689,631 | -0.05(-0.07%) |
Apr 06, 2017 | 76.00 | 77.75 | 74.85 | 76.30 | 870,024 | +0.40(+0.53%) |
Apr 05, 2017 | 76.40 | 79.30 | 75.30 | 75.90 | 2,304,846 | +0.70(+0.93%) |
Apr 04, 2017 | 75.25 | 77.95 | 74.65 | 75.20 | 1,784,793 | +0.45(+0.60%) |
Apr 03, 2017 | 69.35 | 75.75 | 69.35 | 74.75 | 2,878,136 | +6.85(+10.09%) |
Mar 31, 2017 | 65.70 | 68.90 | 64.90 | 67.90 | 837,344 | +2.05(+3.11%) |
Mar 30, 2017 | 66.75 | 67.10 | 65.30 | 65.85 | 283,177 | -0.90(-1.35%) |
Mar 29, 2017 | 66.55 | 67.20 | 65.85 | 66.75 | 438,103 | +0.45(+0.68%) |
Mar 28, 2017 | 66.00 | 67.30 | 65.30 | 66.30 | 255,724 | +0.15(+0.23%) |
Mar 27, 2017 | 65.25 | 66.80 | 63.21 | 66.15 | 404,842 | -0.50(-0.75%) |
Mar 24, 2017 | 66.40 | 67.60 | 66.20 | 66.65 | 342,940 | +0.65(+0.98%) |
Mar 23, 2017 | 67.00 | 67.40 | 65.20 | 66.00 | 487,816 | -1.15(-1.71%) |
Mar 22, 2017 | 67.00 | 67.84 | 65.75 | 67.15 | 462,161 | +0.05(+0.07%) |
Mar 21, 2017 | 69.30 | 69.90 | 66.55 | 67.10 | 667,271 | -1.85(-2.68%) |
Mar 20, 2017 | 68.65 | 70.10 | 68.10 | 68.95 | 484,438 | +0.35(+0.51%) |
Mar 17, 2017 | 68.90 | 70.15 | 68.45 | 68.60 | 407,104 | -0.20(-0.29%) |
Mar 16, 2017 | 69.10 | 71.10 | 68.75 | 68.80 | 679,588 | +0.30(+0.44%) |
Mar 15, 2017 | 69.05 | 69.07 | 65.15 | 68.50 | 788,424 | -0.75(-1.08%) |
Mar 14, 2017 | 67.90 | 69.65 | 67.40 | 69.25 | 1,466,788 | +1.15(+1.69%) |
Mar 13, 2017 | 65.80 | 68.65 | 65.80 | 68.10 | 572,151 | +2.20(+3.34%) |
Mar 10, 2017 | 64.50 | 66.28 | 64.35 | 65.90 | 631,152 | +1.60(+2.49%) |
Mar 09, 2017 | 63.65 | 64.45 | 63.20 | 64.30 | 167,668 | +0.80(+1.26%) |
Mar 08, 2017 | 64.10 | 65.50 | 63.05 | 63.50 | 465,028 | -0.35(-0.55%) |
Mar 07, 2017 | 62.10 | 64.85 | 61.75 | 63.85 | 601,242 | +1.60(+2.57%) |
Mar 06, 2017 | 61.05 | 62.50 | 60.45 | 62.25 | 201,846 | +0.85(+1.38%) |
Mar 03, 2017 | 61.85 | 62.45 | 61.15 | 61.40 | 267,694 | -0.70(-1.13%) |
Mar 02, 2017 | 62.70 | 63.15 | 61.64 | 62.10 | 346,863 | -0.65(-1.04%) |