Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 70.10 | 70.10 | 69.25 | 69.68 | 525,168 | +0.02(+0.03%) |
May 30, 2017 | 70.84 | 70.84 | 69.50 | 69.66 | 1,053,408 | -1.18(-1.67%) |
May 26, 2017 | 71.48 | 71.48 | 70.34 | 70.84 | 379,175 | -0.63(-0.88%) |
May 25, 2017 | 70.77 | 71.62 | 70.55 | 71.47 | 488,119 | +0.87(+1.23%) |
May 24, 2017 | 70.77 | 71.12 | 70.01 | 70.60 | 398,415 | -0.12(-0.17%) |
May 23, 2017 | 70.69 | 71.15 | 69.71 | 70.72 | 488,045 | +0.39(+0.56%) |
May 22, 2017 | 71.05 | 71.05 | 70.24 | 70.33 | 414,787 | -0.15(-0.22%) |
May 19, 2017 | 70.10 | 70.99 | 69.83 | 70.48 | 452,547 | +0.62(+0.88%) |
May 18, 2017 | 69.63 | 70.24 | 69.52 | 69.87 | 441,002 | -0.09(-0.13%) |
May 17, 2017 | 70.06 | 70.25 | 69.18 | 69.95 | 550,902 | -0.10(-0.15%) |
May 16, 2017 | 70.14 | 70.42 | 69.78 | 70.06 | 600,414 | -0.16(-0.23%) |
May 15, 2017 | 70.00 | 71.02 | 69.77 | 70.22 | 714,795 | +0.45(+0.64%) |
May 12, 2017 | 69.80 | 70.15 | 69.32 | 69.77 | 721,986 | -0.03(-0.05%) |
May 11, 2017 | 71.59 | 71.67 | 69.63 | 69.80 | 841,708 | -2.14(-2.98%) |
May 10, 2017 | 71.31 | 72.03 | 70.85 | 71.95 | 484,857 | +0.65(+0.91%) |
May 09, 2017 | 71.64 | 71.80 | 70.71 | 71.30 | 620,938 | -0.36(-0.50%) |
May 08, 2017 | 72.16 | 72.24 | 71.43 | 71.66 | 618,656 | -0.46(-0.64%) |
May 05, 2017 | 71.35 | 72.64 | 71.21 | 72.12 | 716,490 | +0.98(+1.38%) |
May 04, 2017 | 71.05 | 72.04 | 70.83 | 71.14 | 726,957 | +0.10(+0.14%) |
May 03, 2017 | 72.81 | 73.01 | 70.27 | 71.04 | 1,483,947 | -1.94(-2.66%) |
May 02, 2017 | 74.56 | 75.82 | 72.92 | 72.99 | 1,780,018 | -4.70(-6.05%) |
May 01, 2017 | 77.39 | 77.87 | 76.60 | 77.68 | 620,908 | +0.40(+0.52%) |
Apr 28, 2017 | 77.75 | 77.75 | 76.92 | 77.28 | 337,218 | -0.32(-0.41%) |
Apr 27, 2017 | 77.60 | 77.92 | 77.41 | 77.60 | 723,586 | +0.03(+0.04%) |
Apr 26, 2017 | 77.67 | 77.79 | 77.29 | 77.57 | 496,946 | -0.13(-0.16%) |
Apr 25, 2017 | 77.86 | 77.86 | 77.47 | 77.70 | 545,212 | +0.13(+0.17%) |
Apr 24, 2017 | 77.83 | 78.00 | 77.26 | 77.57 | 654,407 | +0.17(+0.22%) |
Apr 21, 2017 | 77.60 | 77.66 | 76.72 | 77.40 | 537,907 | -0.11(-0.14%) |
Apr 20, 2017 | 77.35 | 77.96 | 77.06 | 77.51 | 652,957 | +0.46(+0.59%) |
Apr 19, 2017 | 76.55 | 77.33 | 76.48 | 77.06 | 513,321 | +0.79(+1.04%) |
Apr 18, 2017 | 75.86 | 76.31 | 75.22 | 76.27 | 308,692 | +0.58(+0.76%) |
Apr 17, 2017 | 75.33 | 75.73 | 74.76 | 75.69 | 276,027 | +0.94(+1.25%) |
Apr 13, 2017 | 74.97 | 75.49 | 74.59 | 74.75 | 396,660 | -0.11(-0.15%) |
Apr 12, 2017 | 75.27 | 75.55 | 74.64 | 74.87 | 449,582 | -0.42(-0.56%) |
Apr 11, 2017 | 74.93 | 75.39 | 74.40 | 75.29 | 393,930 | +0.22(+0.30%) |
Apr 10, 2017 | 74.87 | 75.35 | 74.72 | 75.07 | 277,708 | +0.39(+0.52%) |
Apr 07, 2017 | 74.81 | 75.49 | 74.53 | 74.67 | 328,791 | -0.30(-0.41%) |
Apr 06, 2017 | 74.01 | 75.29 | 73.56 | 74.98 | 376,281 | +1.34(+1.81%) |
Apr 05, 2017 | 74.36 | 75.26 | 73.47 | 73.64 | 564,650 | -0.58(-0.78%) |
Apr 04, 2017 | 74.50 | 74.69 | 74.01 | 74.22 | 369,644 | -0.38(-0.51%) |
Apr 03, 2017 | 74.83 | 75.11 | 74.05 | 74.60 | 594,873 | -0.11(-0.15%) |
Mar 31, 2017 | 74.27 | 74.92 | 74.27 | 74.71 | 334,112 | +0.19(+0.26%) |
Mar 30, 2017 | 74.71 | 74.99 | 74.47 | 74.52 | 417,108 | -0.17(-0.22%) |
Mar 29, 2017 | 74.28 | 74.74 | 74.00 | 74.69 | 330,659 | +0.23(+0.31%) |
Mar 28, 2017 | 73.32 | 74.68 | 73.13 | 74.46 | 474,760 | +1.13(+1.54%) |
Mar 27, 2017 | 73.45 | 73.91 | 72.79 | 73.33 | 414,272 | -0.79(-1.07%) |
Mar 24, 2017 | 74.13 | 75.15 | 73.77 | 74.12 | 579,588 | +0.32(+0.43%) |
Mar 23, 2017 | 73.44 | 74.39 | 73.35 | 73.80 | 318,750 | +0.24(+0.33%) |
Mar 22, 2017 | 72.75 | 73.57 | 72.43 | 73.56 | 347,159 | +0.82(+1.13%) |
Mar 21, 2017 | 73.82 | 73.82 | 72.51 | 72.74 | 418,583 | -0.98(-1.32%) |
Mar 20, 2017 | 74.00 | 74.12 | 73.41 | 73.71 | 412,381 | -0.07(-0.10%) |
Mar 17, 2017 | 73.60 | 73.87 | 73.51 | 73.79 | 628,273 | +0.16(+0.22%) |
Mar 16, 2017 | 74.22 | 74.22 | 73.47 | 73.63 | 230,742 | -0.29(-0.39%) |
Mar 15, 2017 | 73.42 | 74.24 | 73.20 | 73.91 | 413,183 | +0.83(+1.14%) |
Mar 14, 2017 | 73.00 | 73.32 | 72.78 | 73.08 | 305,650 | -0.17(-0.23%) |
Mar 13, 2017 | 73.47 | 73.80 | 73.11 | 73.25 | 285,034 | -0.22(-0.29%) |
Mar 10, 2017 | 72.94 | 73.52 | 72.79 | 73.47 | 387,085 | +0.94(+1.29%) |
Mar 09, 2017 | 72.84 | 73.18 | 72.41 | 72.53 | 252,050 | -0.34(-0.46%) |
Mar 08, 2017 | 72.95 | 73.41 | 72.72 | 72.87 | 349,229 | -0.05(-0.07%) |
Mar 07, 2017 | 72.88 | 73.35 | 72.63 | 72.91 | 448,464 | +0.03(+0.04%) |
Mar 06, 2017 | 72.75 | 73.13 | 72.47 | 72.88 | 345,794 | -0.26(-0.36%) |
Mar 03, 2017 | 72.85 | 73.31 | 72.52 | 73.15 | 410,086 | +0.18(+0.25%) |
Mar 02, 2017 | 73.92 | 74.03 | 72.55 | 72.96 | 609,986 | -0.87(-1.18%) |