Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 74.90 | 74.90 | 74.58 | 74.81 | 20,241 | +0.12(+0.16%) |
May 30, 2017 | 74.55 | 74.72 | 74.55 | 74.69 | 4,371 | +0.05(+0.06%) |
May 26, 2017 | 74.53 | 74.64 | 74.51 | 74.64 | 12,638 | -0.13(-0.18%) |
May 25, 2017 | 74.59 | 74.77 | 74.57 | 74.77 | 9,380 | +0.28(+0.37%) |
May 24, 2017 | 74.23 | 74.51 | 74.17 | 74.50 | 5,890 | +0.14(+0.19%) |
May 23, 2017 | 74.40 | 74.44 | 74.16 | 74.35 | 14,538 | +0.11(+0.14%) |
May 22, 2017 | 74.13 | 74.43 | 74.13 | 74.25 | 2,202 | +0.28(+0.37%) |
May 19, 2017 | 73.37 | 74.20 | 73.37 | 73.97 | 5,264 | +0.79(+1.08%) |
May 18, 2017 | 72.96 | 73.30 | 72.60 | 73.18 | 121,085 | +0.16(+0.22%) |
May 17, 2017 | 73.74 | 73.78 | 73.02 | 73.02 | 15,910 | -1.29(-1.73%) |
May 16, 2017 | 74.43 | 74.43 | 74.17 | 74.31 | 69,654 | +0.29(+0.39%) |
May 15, 2017 | 73.87 | 74.13 | 73.79 | 74.02 | 4,768 | +0.18(+0.25%) |
May 12, 2017 | 73.74 | 73.84 | 73.63 | 73.84 | 7,560 | +0.02(+0.02%) |
May 11, 2017 | 73.44 | 73.93 | 73.40 | 73.82 | 3,868 | -0.12(-0.17%) |
May 10, 2017 | 74.13 | 74.19 | 73.88 | 73.95 | 10,324 | -0.28(-0.37%) |
May 09, 2017 | 74.27 | 74.38 | 74.22 | 74.22 | 2,244 | -0.11(-0.14%) |
May 08, 2017 | 74.39 | 74.42 | 74.20 | 74.33 | 16,774 | -0.26(-0.35%) |
May 05, 2017 | 74.13 | 74.59 | 74.13 | 74.59 | 2,516 | +0.59(+0.79%) |
May 04, 2017 | 74.00 | 74.05 | 73.87 | 74.00 | 4,151 | +0.23(+0.31%) |
May 03, 2017 | 73.64 | 73.90 | 73.52 | 73.77 | 8,706 | -0.20(-0.26%) |
May 02, 2017 | 73.60 | 73.96 | 73.60 | 73.96 | 4,092 | +0.43(+0.58%) |
May 01, 2017 | 73.75 | 73.75 | 73.47 | 73.54 | 14,947 | +0.15(+0.21%) |
Apr 28, 2017 | 73.71 | 73.71 | 73.39 | 73.39 | 11,021 | -0.23(-0.31%) |
Apr 27, 2017 | 73.66 | 73.72 | 73.53 | 73.62 | 4,532 | -0.02(-0.02%) |
Apr 26, 2017 | 73.66 | 73.79 | 73.60 | 73.64 | 5,032 | -0.03(-0.04%) |
Apr 25, 2017 | 73.52 | 73.85 | 73.52 | 73.66 | 23,052 | +0.44(+0.59%) |
Apr 24, 2017 | 73.10 | 73.40 | 73.08 | 73.23 | 16,596 | +1.40(+1.95%) |
Apr 21, 2017 | 71.80 | 71.82 | 71.74 | 71.82 | 2,553 | -0.02(-0.03%) |
Apr 20, 2017 | 71.54 | 71.96 | 71.54 | 71.85 | 24,594 | +0.72(+1.02%) |
Apr 19, 2017 | 71.21 | 71.30 | 71.12 | 71.12 | 8,390 | -0.03(-0.04%) |
Apr 18, 2017 | 70.98 | 71.20 | 70.82 | 71.15 | 11,121 | -0.26(-0.36%) |
Apr 17, 2017 | 71.15 | 71.41 | 70.98 | 71.41 | 12,357 | +0.63(+0.89%) |
Apr 13, 2017 | 70.96 | 71.08 | 70.78 | 70.78 | 9,790 | -0.48(-0.67%) |
Apr 12, 2017 | 71.54 | 71.54 | 71.23 | 71.25 | 2,666 | -0.40(-0.56%) |
Apr 11, 2017 | 71.69 | 71.72 | 71.25 | 71.66 | 6,794 | +0.09(+0.13%) |
Apr 10, 2017 | 71.54 | 71.73 | 71.34 | 71.56 | 5,132 | +0.07(+0.10%) |
Apr 07, 2017 | 71.45 | 71.64 | 71.25 | 71.49 | 5,416 | -0.02(-0.02%) |
Apr 06, 2017 | 71.43 | 71.62 | 71.43 | 71.51 | 2,869 | +0.28(+0.39%) |
Apr 05, 2017 | 71.55 | 72.01 | 71.24 | 71.24 | 3,366 | -0.27(-0.37%) |
Apr 04, 2017 | 71.31 | 71.51 | 71.30 | 71.50 | 5,147 | +0.11(+0.15%) |
Apr 03, 2017 | 71.47 | 71.47 | 71.04 | 71.40 | 10,902 | -0.02(-0.02%) |
Mar 31, 2017 | 71.40 | 71.65 | 71.39 | 71.41 | 16,156 | -0.28(-0.38%) |
Mar 30, 2017 | 71.46 | 71.83 | 71.46 | 71.69 | 5,191 | +0.13(+0.19%) |
Mar 29, 2017 | 71.39 | 71.56 | 71.35 | 71.56 | 1,947 | +0.00(+0.00%) |
Mar 28, 2017 | 71.05 | 71.69 | 70.93 | 71.56 | 4,708 | +0.59(+0.83%) |
Mar 27, 2017 | 70.65 | 71.09 | 70.59 | 70.97 | 629,051 | -0.12(-0.16%) |
Mar 24, 2017 | 71.32 | 71.40 | 70.94 | 71.09 | 11,330 | +0.04(+0.05%) |
Mar 23, 2017 | 70.92 | 71.37 | 70.92 | 71.05 | 33,332 | +0.12(+0.16%) |
Mar 22, 2017 | 70.84 | 71.00 | 70.66 | 70.93 | 5,153 | +0.09(+0.13%) |
Mar 21, 2017 | 71.80 | 71.80 | 70.82 | 70.85 | 21,549 | -0.70(-0.98%) |
Mar 20, 2017 | 71.63 | 71.69 | 71.45 | 71.55 | 8,548 | -0.02(-0.03%) |
Mar 17, 2017 | 71.41 | 71.74 | 71.38 | 71.56 | 6,074 | +0.28(+0.39%) |
Mar 16, 2017 | 71.44 | 71.48 | 71.29 | 71.29 | 4,431 | +0.09(+0.12%) |
Mar 15, 2017 | 70.53 | 71.39 | 70.53 | 71.20 | 24,992 | +0.88(+1.25%) |
Mar 14, 2017 | 70.53 | 70.53 | 70.23 | 70.32 | 3,139 | -0.60(-0.84%) |
Mar 13, 2017 | 70.91 | 70.94 | 70.71 | 70.92 | 45,477 | +0.10(+0.14%) |
Mar 10, 2017 | 70.73 | 70.82 | 70.48 | 70.82 | 14,358 | +0.53(+0.76%) |
Mar 09, 2017 | 70.52 | 70.56 | 70.13 | 70.29 | 7,420 | -0.32(-0.46%) |
Mar 08, 2017 | 70.67 | 70.72 | 70.54 | 70.61 | 15,529 | -0.07(-0.10%) |
Mar 07, 2017 | 70.76 | 70.88 | 70.68 | 70.68 | 17,205 | -0.23(-0.33%) |
Mar 06, 2017 | 70.69 | 70.96 | 70.69 | 70.91 | 23,709 | -0.24(-0.34%) |
Mar 03, 2017 | 70.96 | 71.15 | 70.84 | 71.15 | 17,659 | +0.21(+0.30%) |
Mar 02, 2017 | 71.44 | 71.44 | 70.93 | 70.93 | 609,514 | -0.64(-0.89%) |