Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 77.34 | 78.19 | 76.79 | 77.34 | 760,768 | +0.52(+0.68%) |
May 30, 2017 | 75.92 | 76.91 | 75.02 | 76.82 | 498,455 | +0.76(+0.99%) |
May 26, 2017 | 75.26 | 76.16 | 74.83 | 76.06 | 471,492 | +0.52(+0.69%) |
May 25, 2017 | 75.92 | 76.11 | 75.02 | 75.54 | 397,814 | -0.05(-0.06%) |
May 24, 2017 | 76.01 | 76.16 | 74.97 | 75.59 | 270,848 | -0.02(-0.03%) |
May 23, 2017 | 75.66 | 75.95 | 74.39 | 75.61 | 274,785 | +0.00(+0.00%) |
May 22, 2017 | 74.67 | 75.66 | 74.31 | 75.61 | 423,032 | +1.18(+1.59%) |
May 19, 2017 | 75.38 | 76.18 | 74.29 | 74.43 | 432,104 | -0.42(-0.57%) |
May 18, 2017 | 73.63 | 75.14 | 72.40 | 74.86 | 371,847 | +1.09(+1.47%) |
May 17, 2017 | 76.27 | 76.60 | 73.77 | 73.77 | 602,033 | -3.78(-4.87%) |
May 16, 2017 | 77.08 | 77.55 | 76.04 | 77.55 | 472,951 | +0.66(+0.86%) |
May 15, 2017 | 76.18 | 77.55 | 76.18 | 76.89 | 498,854 | +1.09(+1.43%) |
May 12, 2017 | 75.90 | 76.23 | 75.05 | 75.80 | 291,621 | -0.19(-0.25%) |
May 11, 2017 | 75.94 | 76.27 | 75.28 | 75.99 | 389,600 | +0.05(+0.06%) |
May 10, 2017 | 75.52 | 76.08 | 75.05 | 75.94 | 495,938 | +0.71(+0.94%) |
May 09, 2017 | 75.09 | 75.80 | 74.67 | 75.23 | 442,456 | +0.14(+0.19%) |
May 08, 2017 | 76.79 | 76.79 | 74.53 | 75.09 | 489,983 | -0.28(-0.38%) |
May 05, 2017 | 76.27 | 76.46 | 74.48 | 75.38 | 527,196 | -0.61(-0.81%) |
May 04, 2017 | 76.08 | 76.93 | 75.49 | 75.99 | 582,633 | +0.19(+0.25%) |
May 03, 2017 | 75.52 | 75.94 | 74.62 | 75.80 | 621,486 | +0.28(+0.38%) |
May 02, 2017 | 75.47 | 75.66 | 73.96 | 75.52 | 486,539 | +0.00(+0.00%) |
May 01, 2017 | 74.48 | 75.56 | 73.49 | 75.52 | 615,890 | +1.65(+2.24%) |
Apr 28, 2017 | 75.05 | 75.38 | 73.82 | 73.87 | 608,025 | -1.09(-1.45%) |
Apr 27, 2017 | 75.99 | 76.46 | 73.44 | 74.95 | 969,847 | +3.82(+5.37%) |
Apr 26, 2017 | 70.47 | 71.22 | 69.15 | 71.13 | 572,581 | +0.90(+1.28%) |
Apr 25, 2017 | 69.57 | 70.47 | 68.77 | 70.23 | 478,484 | +1.18(+1.71%) |
Apr 24, 2017 | 68.49 | 69.38 | 68.34 | 69.05 | 440,607 | +2.03(+3.03%) |
Apr 21, 2017 | 66.27 | 67.16 | 65.98 | 67.02 | 609,204 | +0.47(+0.71%) |
Apr 20, 2017 | 65.28 | 66.64 | 65.13 | 66.55 | 501,514 | +1.79(+2.77%) |
Apr 19, 2017 | 63.34 | 64.90 | 63.09 | 64.76 | 527,363 | +2.12(+3.39%) |
Apr 18, 2017 | 62.16 | 62.73 | 61.41 | 62.63 | 251,084 | +0.14(+0.23%) |
Apr 17, 2017 | 61.50 | 62.49 | 61.41 | 62.49 | 349,560 | +1.27(+2.08%) |
Apr 13, 2017 | 61.83 | 62.96 | 61.12 | 61.22 | 432,900 | -0.99(-1.59%) |
Apr 12, 2017 | 62.87 | 63.43 | 62.11 | 62.21 | 374,456 | -0.99(-1.57%) |
Apr 11, 2017 | 63.72 | 63.95 | 62.35 | 63.20 | 550,998 | -0.85(-1.33%) |
Apr 10, 2017 | 64.47 | 64.66 | 63.72 | 64.05 | 236,268 | -0.42(-0.66%) |
Apr 07, 2017 | 63.53 | 64.52 | 63.43 | 64.47 | 322,365 | +0.71(+1.11%) |
Apr 06, 2017 | 63.20 | 64.10 | 62.49 | 63.77 | 328,500 | +0.57(+0.90%) |
Apr 05, 2017 | 64.43 | 64.71 | 63.15 | 63.20 | 482,060 | -1.13(-1.76%) |
Apr 04, 2017 | 63.67 | 64.61 | 63.30 | 64.33 | 298,875 | +0.19(+0.29%) |
Apr 03, 2017 | 64.90 | 65.37 | 63.46 | 64.14 | 392,964 | -0.76(-1.16%) |
Mar 31, 2017 | 65.04 | 65.56 | 64.48 | 64.90 | 422,038 | -0.09(-0.15%) |
Mar 30, 2017 | 64.47 | 65.23 | 64.47 | 64.99 | 216,094 | +0.52(+0.81%) |
Mar 29, 2017 | 64.33 | 64.66 | 63.72 | 64.47 | 280,496 | +0.00(+0.00%) |
Mar 28, 2017 | 64.38 | 64.90 | 63.91 | 64.47 | 253,266 | +0.05(+0.07%) |
Mar 27, 2017 | 62.96 | 64.64 | 62.44 | 64.43 | 253,891 | +0.47(+0.74%) |
Mar 24, 2017 | 64.61 | 64.99 | 63.43 | 63.95 | 371,400 | -0.24(-0.37%) |
Mar 23, 2017 | 63.62 | 64.90 | 63.39 | 64.19 | 315,343 | +0.57(+0.89%) |
Mar 22, 2017 | 62.44 | 63.65 | 62.16 | 63.62 | 577,753 | +0.99(+1.58%) |
Mar 21, 2017 | 65.84 | 65.84 | 62.59 | 62.63 | 341,856 | -2.88(-4.39%) |
Mar 20, 2017 | 65.84 | 66.46 | 65.04 | 65.51 | 257,576 | -0.28(-0.43%) |
Mar 17, 2017 | 65.32 | 66.27 | 64.95 | 65.79 | 726,422 | +0.57(+0.87%) |
Mar 16, 2017 | 65.04 | 65.65 | 64.90 | 65.23 | 311,760 | +0.57(+0.88%) |
Mar 15, 2017 | 63.43 | 64.99 | 63.43 | 64.66 | 387,593 | +1.37(+2.16%) |
Mar 14, 2017 | 63.20 | 63.58 | 62.50 | 63.29 | 221,593 | -0.19(-0.30%) |
Mar 13, 2017 | 62.49 | 63.65 | 62.42 | 63.48 | 238,495 | +0.99(+1.59%) |
Mar 10, 2017 | 62.16 | 62.77 | 61.92 | 62.49 | 378,518 | +0.76(+1.22%) |
Mar 09, 2017 | 61.92 | 62.44 | 61.69 | 61.74 | 201,944 | -0.24(-0.38%) |
Mar 08, 2017 | 61.83 | 62.75 | 61.64 | 61.97 | 374,221 | +0.24(+0.38%) |
Mar 07, 2017 | 62.07 | 62.54 | 61.69 | 61.74 | 298,999 | -0.52(-0.83%) |
Mar 06, 2017 | 61.22 | 62.35 | 60.84 | 62.26 | 370,170 | +0.61(+1.00%) |
Mar 03, 2017 | 62.30 | 62.73 | 61.59 | 61.64 | 342,278 | -0.90(-1.43%) |
Mar 02, 2017 | 63.43 | 63.91 | 62.54 | 62.54 | 211,915 | -0.80(-1.27%) |