Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 77.55 | 78.64 | 77.55 | 78.35 | 60,363 | +0.97(+1.25%) |
May 30, 2017 | 76.47 | 77.41 | 76.40 | 77.38 | 108,451 | +1.58(+2.08%) |
May 26, 2017 | 74.70 | 75.42 | 74.65 | 75.80 | 32,183 | +2.02(+2.74%) |
May 25, 2017 | 73.45 | 73.93 | 73.45 | 73.78 | 10,385 | +0.58(+0.79%) |
May 24, 2017 | 72.80 | 73.33 | 72.68 | 73.20 | 39,437 | -0.97(-1.31%) |
May 23, 2017 | 74.26 | 74.26 | 73.80 | 74.17 | 16,385 | +0.28(+0.38%) |
May 22, 2017 | 72.10 | 74.03 | 71.96 | 73.89 | 43,001 | +1.18(+1.62%) |
May 19, 2017 | 73.10 | 73.42 | 72.62 | 72.71 | 38,669 | -0.26(-0.35%) |
May 18, 2017 | 73.48 | 73.68 | 72.83 | 72.97 | 35,117 | -1.87(-2.50%) |
May 17, 2017 | 75.30 | 75.50 | 74.45 | 74.84 | 44,976 | -1.14(-1.50%) |
May 16, 2017 | 76.55 | 76.63 | 75.43 | 75.98 | 43,470 | -0.27(-0.35%) |
May 15, 2017 | 78.25 | 78.25 | 76.25 | 76.25 | 18,418 | -0.81(-1.05%) |
May 12, 2017 | 77.10 | 77.21 | 76.86 | 77.06 | 8,267 | +0.29(+0.37%) |
May 11, 2017 | 76.72 | 77.29 | 76.54 | 76.77 | 4,871 | +0.36(+0.48%) |
May 10, 2017 | 76.71 | 77.13 | 76.41 | 76.41 | 20,797 | +0.11(+0.15%) |
May 09, 2017 | 76.70 | 76.78 | 76.01 | 76.30 | 40,569 | -1.25(-1.61%) |
May 08, 2017 | 78.12 | 78.12 | 77.02 | 77.55 | 20,687 | -0.42(-0.54%) |
May 05, 2017 | 77.37 | 78.14 | 77.35 | 77.97 | 33,406 | +1.19(+1.55%) |
May 04, 2017 | 75.90 | 77.01 | 75.55 | 76.78 | 25,592 | +0.30(+0.39%) |
May 03, 2017 | 77.00 | 77.41 | 76.48 | 76.48 | 27,808 | -2.06(-2.62%) |
May 02, 2017 | 78.45 | 78.54 | 77.96 | 78.54 | 12,634 | +0.38(+0.49%) |
May 01, 2017 | 78.93 | 79.07 | 78.09 | 78.16 | 15,513 | -1.01(-1.28%) |
Apr 28, 2017 | 78.95 | 79.62 | 78.95 | 79.17 | 81,028 | +1.14(+1.46%) |
Apr 27, 2017 | 78.02 | 78.38 | 77.45 | 78.03 | 44,102 | +0.29(+0.37%) |
Apr 26, 2017 | 76.58 | 77.74 | 76.57 | 77.74 | 142,507 | +1.23(+1.61%) |
Apr 25, 2017 | 76.30 | 76.77 | 76.30 | 76.51 | 16,361 | +0.06(+0.08%) |
Apr 24, 2017 | 76.20 | 76.45 | 75.82 | 76.45 | 22,461 | +0.41(+0.54%) |
Apr 21, 2017 | 76.62 | 76.62 | 75.94 | 76.04 | 20,489 | -0.88(-1.14%) |
Apr 20, 2017 | 76.35 | 77.13 | 76.31 | 76.92 | 29,111 | +2.49(+3.35%) |
Apr 19, 2017 | 74.40 | 74.65 | 74.30 | 74.43 | 12,286 | +0.36(+0.49%) |
Apr 18, 2017 | 75.66 | 75.69 | 73.73 | 74.07 | 85,513 | -1.50(-1.98%) |
Apr 17, 2017 | 76.00 | 76.00 | 75.51 | 75.57 | 5,280 | -0.62(-0.81%) |
Apr 13, 2017 | 77.00 | 77.00 | 76.13 | 76.19 | 27,819 | -0.54(-0.70%) |
Apr 12, 2017 | 75.90 | 76.73 | 75.64 | 76.73 | 9,726 | -0.22(-0.29%) |
Apr 11, 2017 | 76.46 | 77.11 | 76.34 | 76.95 | 13,275 | +1.41(+1.87%) |
Apr 10, 2017 | 75.68 | 75.68 | 75.36 | 75.54 | 28,487 | -0.99(-1.29%) |
Apr 07, 2017 | 77.00 | 77.35 | 76.53 | 76.53 | 7,824 | -0.70(-0.91%) |
Apr 06, 2017 | 76.90 | 77.23 | 76.43 | 77.23 | 11,026 | -0.12(-0.16%) |
Apr 05, 2017 | 78.00 | 78.14 | 77.12 | 77.35 | 13,642 | +0.15(+0.19%) |
Apr 04, 2017 | 77.50 | 77.64 | 77.20 | 77.20 | 34,559 | +0.28(+0.36%) |
Apr 03, 2017 | 76.45 | 77.15 | 76.45 | 76.92 | 7,739 | +0.49(+0.64%) |
Mar 31, 2017 | 76.57 | 76.72 | 76.28 | 76.43 | 10,741 | +0.36(+0.47%) |
Mar 30, 2017 | 76.42 | 77.01 | 76.07 | 76.07 | 24,724 | +0.28(+0.37%) |
Mar 29, 2017 | 75.23 | 75.83 | 75.23 | 75.79 | 8,874 | +0.05(+0.07%) |
Mar 28, 2017 | 75.65 | 76.28 | 75.43 | 75.74 | 30,303 | -0.45(-0.59%) |
Mar 27, 2017 | 77.15 | 77.25 | 75.96 | 76.19 | 56,791 | -1.30(-1.68%) |
Mar 24, 2017 | 77.85 | 78.12 | 77.49 | 77.49 | 45,237 | +0.48(+0.62%) |
Mar 23, 2017 | 77.00 | 77.44 | 76.65 | 77.01 | 15,230 | +1.53(+2.03%) |
Mar 22, 2017 | 75.80 | 76.06 | 75.45 | 75.48 | 39,637 | +0.15(+0.20%) |
Mar 21, 2017 | 75.37 | 75.95 | 75.20 | 75.33 | 42,635 | +0.39(+0.52%) |
Mar 20, 2017 | 74.48 | 75.24 | 74.32 | 74.94 | 38,262 | +0.46(+0.62%) |
Mar 17, 2017 | 74.45 | 74.53 | 74.17 | 74.48 | 16,316 | +1.00(+1.36%) |
Mar 16, 2017 | 73.90 | 73.97 | 73.29 | 73.48 | 17,930 | +0.12(+0.16%) |
Mar 15, 2017 | 71.42 | 73.36 | 71.26 | 73.36 | 30,408 | +2.28(+3.21%) |
Mar 14, 2017 | 71.55 | 71.80 | 71.08 | 71.08 | 9,268 | -1.24(-1.71%) |
Mar 13, 2017 | 71.99 | 72.60 | 71.80 | 72.32 | 22,613 | +0.81(+1.13%) |
Mar 10, 2017 | 71.90 | 72.00 | 71.33 | 71.51 | 23,562 | -0.21(-0.29%) |
Mar 09, 2017 | 72.23 | 72.42 | 71.61 | 71.72 | 24,279 | -2.06(-2.79%) |
Mar 08, 2017 | 73.75 | 74.15 | 73.55 | 73.78 | 40,380 | -0.24(-0.32%) |
Mar 07, 2017 | 73.45 | 74.45 | 73.42 | 74.02 | 44,132 | +0.07(+0.09%) |
Mar 06, 2017 | 73.78 | 74.22 | 73.45 | 73.95 | 38,729 | -0.27(-0.36%) |
Mar 03, 2017 | 72.80 | 74.22 | 72.66 | 74.22 | 20,658 | +0.58(+0.79%) |
Mar 02, 2017 | 74.00 | 74.48 | 73.46 | 73.64 | 25,889 | -0.76(-1.02%) |