Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 72.24 | 72.55 | 71.89 | 72.23 | 369,800 | +0.46(+0.64%) |
May 30, 2017 | 71.66 | 71.91 | 71.21 | 71.77 | 249,176 | -0.03(-0.04%) |
May 26, 2017 | 71.74 | 72.06 | 71.55 | 71.80 | 405,781 | -0.25(-0.35%) |
May 25, 2017 | 71.53 | 72.16 | 71.26 | 72.05 | 462,032 | +0.65(+0.91%) |
May 24, 2017 | 70.83 | 71.57 | 70.83 | 71.40 | 386,902 | +0.36(+0.51%) |
May 23, 2017 | 70.79 | 71.23 | 70.66 | 71.03 | 447,581 | +0.40(+0.57%) |
May 22, 2017 | 70.45 | 71.04 | 70.45 | 70.63 | 332,017 | +0.25(+0.36%) |
May 19, 2017 | 69.94 | 70.61 | 69.79 | 70.38 | 426,668 | +0.89(+1.29%) |
May 18, 2017 | 68.99 | 69.74 | 68.77 | 69.49 | 446,218 | +0.44(+0.63%) |
May 17, 2017 | 70.08 | 69.67 | 69.04 | 69.05 | 524,225 | -1.03(-1.47%) |
May 16, 2017 | 70.18 | 70.34 | 69.66 | 70.08 | 381,375 | +0.13(+0.19%) |
May 15, 2017 | 69.28 | 70.37 | 69.28 | 69.95 | 327,486 | +0.11(+0.16%) |
May 12, 2017 | 69.73 | 70.16 | 69.53 | 69.84 | 406,937 | -0.18(-0.25%) |
May 11, 2017 | 70.81 | 70.81 | 69.66 | 70.02 | 650,948 | -1.11(-1.56%) |
May 10, 2017 | 70.66 | 71.26 | 70.21 | 71.13 | 716,395 | +0.43(+0.61%) |
May 09, 2017 | 69.92 | 72.17 | 69.92 | 70.70 | 999,462 | +0.58(+0.82%) |
May 08, 2017 | 70.52 | 70.52 | 69.82 | 70.12 | 699,849 | -0.38(-0.54%) |
May 05, 2017 | 70.45 | 70.61 | 69.95 | 70.50 | 627,318 | +0.43(+0.61%) |
May 04, 2017 | 70.23 | 70.48 | 69.73 | 70.07 | 437,427 | -0.01(-0.01%) |
May 03, 2017 | 69.81 | 70.61 | 69.33 | 70.08 | 1,236,583 | +0.81(+1.17%) |
May 02, 2017 | 68.96 | 69.28 | 68.59 | 69.27 | 542,880 | +0.20(+0.30%) |
May 01, 2017 | 69.07 | 69.57 | 68.45 | 69.07 | 406,363 | +0.34(+0.50%) |
Apr 28, 2017 | 68.93 | 69.73 | 68.16 | 68.72 | 653,894 | -0.07(-0.09%) |
Apr 27, 2017 | 68.07 | 68.87 | 67.84 | 68.79 | 407,139 | +0.83(+1.22%) |
Apr 26, 2017 | 67.50 | 68.31 | 67.50 | 67.96 | 351,136 | +0.64(+0.95%) |
Apr 25, 2017 | 67.04 | 67.68 | 66.58 | 67.32 | 550,407 | +0.46(+0.68%) |
Apr 24, 2017 | 66.24 | 66.96 | 65.92 | 66.86 | 313,497 | +1.27(+1.93%) |
Apr 21, 2017 | 65.96 | 66.11 | 65.46 | 65.60 | 269,643 | -0.47(-0.72%) |
Apr 20, 2017 | 66.12 | 66.34 | 65.63 | 66.07 | 397,214 | +0.39(+0.60%) |
Apr 19, 2017 | 65.35 | 65.90 | 65.20 | 65.68 | 234,654 | +0.58(+0.89%) |
Apr 18, 2017 | 65.06 | 65.25 | 64.56 | 65.10 | 199,335 | -0.10(-0.16%) |
Apr 17, 2017 | 64.70 | 65.21 | 64.51 | 65.20 | 364,921 | +0.74(+1.16%) |
Apr 13, 2017 | 64.79 | 65.10 | 64.37 | 64.46 | 268,843 | -0.47(-0.72%) |
Apr 12, 2017 | 65.65 | 65.69 | 64.63 | 64.93 | 366,873 | -0.48(-0.74%) |
Apr 11, 2017 | 64.76 | 65.41 | 64.64 | 65.41 | 332,005 | +0.48(+0.75%) |
Apr 10, 2017 | 65.15 | 65.33 | 64.75 | 64.93 | 224,513 | -0.17(-0.26%) |
Apr 07, 2017 | 65.02 | 65.36 | 64.98 | 65.09 | 326,323 | -0.12(-0.19%) |
Apr 06, 2017 | 64.68 | 65.23 | 64.36 | 65.21 | 261,955 | +0.60(+0.92%) |
Apr 05, 2017 | 65.02 | 65.19 | 64.52 | 64.62 | 329,379 | -0.10(-0.16%) |
Apr 04, 2017 | 64.97 | 65.30 | 64.40 | 64.72 | 345,470 | -0.37(-0.57%) |
Apr 03, 2017 | 64.95 | 65.42 | 64.67 | 65.09 | 669,888 | +0.41(+0.63%) |
Mar 31, 2017 | 64.32 | 64.98 | 64.25 | 64.68 | 469,989 | -0.02(-0.03%) |
Mar 30, 2017 | 63.96 | 65.05 | 63.87 | 64.70 | 985,949 | +0.59(+0.91%) |
Mar 29, 2017 | 63.15 | 64.29 | 62.90 | 64.11 | 741,676 | +0.87(+1.37%) |
Mar 28, 2017 | 63.28 | 63.73 | 63.01 | 63.25 | 438,133 | -0.39(-0.61%) |
Mar 27, 2017 | 63.57 | 63.76 | 63.01 | 63.64 | 327,930 | -0.27(-0.42%) |
Mar 24, 2017 | 63.72 | 64.20 | 63.45 | 63.91 | 275,301 | +0.30(+0.47%) |
Mar 23, 2017 | 63.65 | 64.07 | 63.50 | 63.61 | 197,506 | -0.04(-0.06%) |
Mar 22, 2017 | 63.72 | 63.92 | 63.27 | 63.65 | 323,198 | -0.07(-0.10%) |
Mar 21, 2017 | 64.39 | 64.57 | 63.57 | 63.71 | 370,881 | -0.17(-0.26%) |
Mar 20, 2017 | 63.99 | 64.15 | 63.42 | 63.88 | 343,618 | -0.11(-0.17%) |
Mar 17, 2017 | 63.79 | 64.30 | 63.72 | 63.99 | 1,274,318 | +0.14(+0.22%) |
Mar 16, 2017 | 64.84 | 64.84 | 63.71 | 63.85 | 636,312 | -0.74(-1.15%) |
Mar 15, 2017 | 63.93 | 64.65 | 63.69 | 64.60 | 639,049 | +0.88(+1.39%) |
Mar 14, 2017 | 63.88 | 63.88 | 63.21 | 63.71 | 496,416 | -0.45(-0.70%) |
Mar 13, 2017 | 63.83 | 64.22 | 63.33 | 64.16 | 516,108 | +0.31(+0.48%) |
Mar 10, 2017 | 64.42 | 64.52 | 63.51 | 63.85 | 559,750 | -0.20(-0.31%) |
Mar 09, 2017 | 64.13 | 64.20 | 63.67 | 64.05 | 406,310 | +0.11(+0.17%) |
Mar 08, 2017 | 64.27 | 64.60 | 63.78 | 63.94 | 328,509 | -0.23(-0.36%) |
Mar 07, 2017 | 64.46 | 64.48 | 64.05 | 64.17 | 363,608 | -0.51(-0.79%) |
Mar 06, 2017 | 64.74 | 64.89 | 64.31 | 64.68 | 526,262 | -0.57(-0.87%) |
Mar 03, 2017 | 65.76 | 66.02 | 65.02 | 65.25 | 482,967 | -0.55(-0.83%) |
Mar 02, 2017 | 66.18 | 66.22 | 65.74 | 65.80 | 269,781 | -0.46(-0.69%) |