Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 75.02 | 76.43 | 68.36 | 69.10 | 853,753 | -8.50(-10.95%) |
May 30, 2017 | 77.90 | 78.60 | 76.97 | 77.60 | 178,995 | -0.49(-0.63%) |
May 26, 2017 | 77.32 | 78.35 | 77.16 | 78.10 | 147,638 | +0.45(+0.58%) |
May 25, 2017 | 77.18 | 77.91 | 76.44 | 77.65 | 138,605 | +0.66(+0.86%) |
May 24, 2017 | 76.81 | 77.71 | 76.43 | 76.99 | 172,263 | +0.13(+0.17%) |
May 23, 2017 | 75.11 | 77.33 | 74.51 | 76.86 | 259,014 | +1.79(+2.39%) |
May 22, 2017 | 74.71 | 75.54 | 74.56 | 75.06 | 268,366 | +0.45(+0.60%) |
May 19, 2017 | 74.89 | 75.18 | 74.25 | 74.62 | 359,182 | +0.21(+0.29%) |
May 18, 2017 | 73.57 | 75.20 | 73.57 | 74.40 | 209,077 | +0.18(+0.24%) |
May 17, 2017 | 77.35 | 75.98 | 73.58 | 74.23 | 247,240 | -3.13(-4.04%) |
May 16, 2017 | 77.62 | 77.62 | 76.74 | 77.35 | 147,706 | -0.24(-0.31%) |
May 15, 2017 | 77.34 | 78.19 | 77.26 | 77.59 | 139,730 | +0.58(+0.75%) |
May 12, 2017 | 77.37 | 77.88 | 76.83 | 77.02 | 130,288 | -0.81(-1.04%) |
May 11, 2017 | 77.43 | 78.35 | 76.68 | 77.83 | 108,241 | -0.21(-0.27%) |
May 10, 2017 | 77.45 | 78.08 | 77.18 | 78.04 | 133,285 | +0.47(+0.60%) |
May 09, 2017 | 78.26 | 79.07 | 77.26 | 77.57 | 269,691 | -0.75(-0.95%) |
May 08, 2017 | 77.96 | 78.45 | 77.85 | 78.32 | 157,590 | -0.02(-0.02%) |
May 05, 2017 | 77.07 | 78.36 | 75.39 | 78.34 | 161,723 | +1.25(+1.62%) |
May 04, 2017 | 77.19 | 77.40 | 76.68 | 77.09 | 121,895 | +0.30(+0.39%) |
May 03, 2017 | 76.31 | 76.89 | 75.96 | 76.79 | 161,199 | -0.17(-0.22%) |
May 02, 2017 | 77.49 | 77.95 | 76.85 | 76.96 | 204,458 | -0.58(-0.75%) |
May 01, 2017 | 77.67 | 77.77 | 76.59 | 77.54 | 246,628 | -0.01(-0.01%) |
Apr 28, 2017 | 78.27 | 78.42 | 77.51 | 77.55 | 269,285 | -0.76(-0.97%) |
Apr 27, 2017 | 78.19 | 79.00 | 77.89 | 78.30 | 176,303 | +0.19(+0.24%) |
Apr 26, 2017 | 77.31 | 78.87 | 77.22 | 78.12 | 338,381 | +0.86(+1.11%) |
Apr 25, 2017 | 76.18 | 77.98 | 75.58 | 77.26 | 273,329 | +1.68(+2.22%) |
Apr 24, 2017 | 74.60 | 75.81 | 74.28 | 75.58 | 217,034 | +2.44(+3.33%) |
Apr 21, 2017 | 73.82 | 73.82 | 72.71 | 73.14 | 275,869 | -0.52(-0.71%) |
Apr 20, 2017 | 73.34 | 74.13 | 72.97 | 73.67 | 634,355 | +0.82(+1.13%) |
Apr 19, 2017 | 72.73 | 73.51 | 72.61 | 72.84 | 428,595 | +0.44(+0.61%) |
Apr 18, 2017 | 71.83 | 72.89 | 71.74 | 72.41 | 258,697 | +0.20(+0.27%) |
Apr 17, 2017 | 70.93 | 72.29 | 70.68 | 72.21 | 138,087 | +1.38(+1.95%) |
Apr 13, 2017 | 71.45 | 71.82 | 70.31 | 70.83 | 243,137 | -0.72(-1.00%) |
Apr 12, 2017 | 72.14 | 72.21 | 70.95 | 71.55 | 253,614 | -0.79(-1.10%) |
Apr 11, 2017 | 71.87 | 72.54 | 71.49 | 72.34 | 268,699 | +0.11(+0.16%) |
Apr 10, 2017 | 72.41 | 73.37 | 71.96 | 72.23 | 140,628 | -0.23(-0.32%) |
Apr 07, 2017 | 71.88 | 72.90 | 71.86 | 72.46 | 133,243 | +0.06(+0.08%) |
Apr 06, 2017 | 72.11 | 72.55 | 71.53 | 72.41 | 352,115 | +0.49(+0.69%) |
Apr 05, 2017 | 73.81 | 74.34 | 71.88 | 71.91 | 233,922 | -1.28(-1.75%) |
Apr 04, 2017 | 72.51 | 73.19 | 72.44 | 73.19 | 236,025 | +0.63(+0.87%) |
Apr 03, 2017 | 73.69 | 73.87 | 71.82 | 72.56 | 287,291 | -1.10(-1.49%) |
Mar 31, 2017 | 73.67 | 74.20 | 73.43 | 73.66 | 409,317 | -0.16(-0.21%) |
Mar 30, 2017 | 72.83 | 73.98 | 72.83 | 73.81 | 239,370 | +0.90(+1.23%) |
Mar 29, 2017 | 72.44 | 73.12 | 72.29 | 72.92 | 117,045 | +0.14(+0.19%) |
Mar 28, 2017 | 71.34 | 73.17 | 71.12 | 72.78 | 474,603 | +1.29(+1.80%) |
Mar 27, 2017 | 70.04 | 71.68 | 69.61 | 71.49 | 192,907 | +0.35(+0.49%) |
Mar 24, 2017 | 70.75 | 71.80 | 70.73 | 71.15 | 524,453 | +0.54(+0.77%) |
Mar 23, 2017 | 69.74 | 71.00 | 69.23 | 70.60 | 271,962 | +0.75(+1.07%) |
Mar 22, 2017 | 69.70 | 70.00 | 69.03 | 69.86 | 292,141 | +0.13(+0.19%) |
Mar 21, 2017 | 71.58 | 71.58 | 69.27 | 69.73 | 383,314 | -1.32(-1.85%) |
Mar 20, 2017 | 72.31 | 72.31 | 70.69 | 71.04 | 280,012 | -1.50(-2.07%) |
Mar 17, 2017 | 73.39 | 74.82 | 72.51 | 72.55 | 787,004 | +0.52(+0.73%) |
Mar 16, 2017 | 71.58 | 72.31 | 71.35 | 72.02 | 295,294 | +0.64(+0.90%) |
Mar 15, 2017 | 71.44 | 72.36 | 71.16 | 71.38 | 685,650 | +0.71(+1.01%) |
Mar 14, 2017 | 70.65 | 70.76 | 69.57 | 70.67 | 219,775 | -0.37(-0.52%) |
Mar 13, 2017 | 70.67 | 71.52 | 70.54 | 71.04 | 217,445 | +0.20(+0.28%) |
Mar 10, 2017 | 71.62 | 71.88 | 70.49 | 70.84 | 200,069 | +0.09(+0.13%) |
Mar 09, 2017 | 72.11 | 72.42 | 70.60 | 70.75 | 138,900 | -1.32(-1.83%) |
Mar 08, 2017 | 72.61 | 73.07 | 72.03 | 72.07 | 147,871 | -0.11(-0.15%) |
Mar 07, 2017 | 72.57 | 72.99 | 71.99 | 72.18 | 139,150 | -0.63(-0.87%) |
Mar 06, 2017 | 73.24 | 73.24 | 72.52 | 72.82 | 141,476 | -1.25(-1.68%) |
Mar 03, 2017 | 73.65 | 74.40 | 73.59 | 74.06 | 219,253 | +0.79(+1.08%) |
Mar 02, 2017 | 74.32 | 74.36 | 73.11 | 73.27 | 226,007 | -0.86(-1.16%) |