Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 76.53 | 76.57 | 75.06 | 75.86 | 285,192 | -0.22(-0.29%) |
May 30, 2017 | 76.39 | 76.61 | 75.34 | 76.08 | 344,398 | -0.31(-0.40%) |
May 26, 2017 | 75.38 | 76.45 | 74.94 | 76.38 | 346,630 | +0.66(+0.87%) |
May 25, 2017 | 76.96 | 77.10 | 75.38 | 75.72 | 364,032 | -0.93(-1.21%) |
May 24, 2017 | 76.41 | 76.80 | 75.64 | 76.65 | 269,727 | +0.60(+0.79%) |
May 23, 2017 | 76.74 | 76.74 | 74.73 | 76.05 | 333,008 | -0.47(-0.62%) |
May 22, 2017 | 75.40 | 76.74 | 75.12 | 76.52 | 297,247 | +1.40(+1.86%) |
May 19, 2017 | 75.67 | 76.32 | 75.02 | 75.12 | 381,156 | -0.01(-0.01%) |
May 18, 2017 | 73.38 | 75.68 | 72.29 | 75.13 | 500,226 | +1.49(+2.02%) |
May 17, 2017 | 76.90 | 77.05 | 73.62 | 73.64 | 653,854 | -4.46(-5.71%) |
May 16, 2017 | 77.90 | 78.39 | 76.98 | 78.10 | 387,246 | +0.59(+0.76%) |
May 15, 2017 | 76.62 | 78.13 | 76.55 | 77.51 | 333,414 | +1.00(+1.30%) |
May 12, 2017 | 77.31 | 77.45 | 76.25 | 76.51 | 350,944 | -1.05(-1.35%) |
May 11, 2017 | 77.09 | 77.82 | 76.34 | 77.56 | 351,680 | +0.39(+0.51%) |
May 10, 2017 | 75.15 | 77.23 | 74.74 | 77.16 | 668,601 | +2.53(+3.40%) |
May 09, 2017 | 73.71 | 75.50 | 73.70 | 74.63 | 401,645 | +0.94(+1.27%) |
May 08, 2017 | 73.46 | 74.53 | 73.36 | 73.69 | 417,825 | +0.18(+0.24%) |
May 05, 2017 | 73.41 | 73.61 | 72.02 | 73.51 | 237,183 | +0.26(+0.35%) |
May 04, 2017 | 72.44 | 73.31 | 71.74 | 73.26 | 477,506 | +0.97(+1.34%) |
May 03, 2017 | 73.01 | 73.41 | 71.59 | 72.29 | 573,122 | -0.71(-0.97%) |
May 02, 2017 | 69.92 | 73.31 | 67.22 | 73.00 | 1,080,147 | -0.03(-0.04%) |
May 01, 2017 | 73.39 | 73.69 | 70.84 | 73.03 | 968,072 | +0.26(+0.35%) |
Apr 28, 2017 | 74.04 | 74.32 | 72.65 | 72.78 | 358,701 | -1.22(-1.65%) |
Apr 27, 2017 | 72.23 | 74.68 | 72.23 | 74.00 | 626,609 | +2.50(+3.50%) |
Apr 26, 2017 | 71.23 | 71.68 | 70.08 | 71.49 | 301,072 | +0.26(+0.36%) |
Apr 25, 2017 | 71.42 | 69.54 | 71.24 | 422,802 | +1.09(+1.56%) | |
Apr 24, 2017 | 68.68 | 70.16 | 68.53 | 70.14 | 500,331 | +2.59(+3.84%) |
Apr 21, 2017 | 67.83 | 68.04 | 66.74 | 67.55 | 313,209 | -0.42(-0.62%) |
Apr 20, 2017 | 66.66 | 68.04 | 66.61 | 67.97 | 411,983 | +1.80(+2.72%) |
Apr 19, 2017 | 65.46 | 67.03 | 65.30 | 66.17 | 453,192 | +1.34(+2.06%) |
Apr 18, 2017 | 64.58 | 65.02 | 64.17 | 64.84 | 209,451 | +0.00(+0.00%) |
Apr 17, 2017 | 63.69 | 64.97 | 63.67 | 64.84 | 301,834 | +1.28(+2.02%) |
Apr 13, 2017 | 64.25 | 65.02 | 63.39 | 63.55 | 342,596 | -0.89(-1.38%) |
Apr 12, 2017 | 65.46 | 65.65 | 64.29 | 64.44 | 253,320 | -1.09(-1.67%) |
Apr 11, 2017 | 65.61 | 65.87 | 64.35 | 65.54 | 350,644 | -0.27(-0.40%) |
Apr 10, 2017 | 66.71 | 65.46 | 65.80 | 224,982 | +0.02(+0.03%) | |
Apr 07, 2017 | 65.34 | 66.03 | 65.31 | 65.78 | 280,076 | +0.05(+0.07%) |
Apr 06, 2017 | 65.75 | 66.13 | 64.58 | 65.73 | 376,453 | -0.12(-0.18%) |
Apr 05, 2017 | 66.73 | 67.66 | 65.76 | 65.85 | 375,018 | -1.01(-1.50%) |
Apr 04, 2017 | 67.08 | 67.84 | 66.34 | 66.86 | 374,690 | -0.48(-0.72%) |
Apr 03, 2017 | 68.36 | 68.58 | 66.86 | 67.34 | 527,299 | -0.27(-0.39%) |
Mar 31, 2017 | 67.30 | 68.27 | 66.82 | 67.61 | 519,473 | +0.22(+0.32%) |
Mar 30, 2017 | 66.20 | 67.63 | 66.20 | 67.39 | 468,966 | +1.52(+2.31%) |
Mar 29, 2017 | 65.82 | 65.88 | 64.98 | 65.87 | 310,405 | +0.05(+0.07%) |
Mar 28, 2017 | 65.27 | 66.09 | 64.81 | 65.82 | 367,081 | +0.43(+0.66%) |
Mar 27, 2017 | 64.85 | 65.94 | 63.80 | 65.39 | 378,875 | -0.14(-0.21%) |
Mar 24, 2017 | 65.54 | 66.62 | 65.10 | 65.53 | 359,485 | +0.53(+0.82%) |
Mar 23, 2017 | 64.27 | 65.74 | 64.20 | 64.99 | 345,861 | +0.51(+0.80%) |
Mar 22, 2017 | 65.28 | 63.20 | 64.48 | 1,097,559 | -0.11(-0.17%) | |
Mar 21, 2017 | 69.03 | 69.66 | 64.35 | 64.59 | 1,110,346 | -4.22(-6.13%) |
Mar 20, 2017 | 68.02 | 69.18 | 67.27 | 68.81 | 446,614 | +1.14(+1.69%) |
Mar 17, 2017 | 67.27 | 68.52 | 67.00 | 67.67 | 884,550 | +0.33(+0.48%) |
Mar 16, 2017 | 67.42 | 69.02 | 67.30 | 67.34 | 614,050 | +0.10(+0.15%) |
Mar 15, 2017 | 65.86 | 67.41 | 65.67 | 67.24 | 398,777 | +1.71(+2.60%) |
Mar 14, 2017 | 66.11 | 66.11 | 64.31 | 65.54 | 366,102 | -0.69(-1.04%) |
Mar 13, 2017 | 64.10 | 66.43 | 64.10 | 66.23 | 743,705 | +2.49(+3.91%) |
Mar 10, 2017 | 62.70 | 63.85 | 62.23 | 63.73 | 482,538 | +1.55(+2.49%) |
Mar 09, 2017 | 61.49 | 62.43 | 61.41 | 62.18 | 260,332 | +0.50(+0.82%) |
Mar 08, 2017 | 62.13 | 62.44 | 61.61 | 61.68 | 391,800 | -0.09(-0.14%) |
Mar 07, 2017 | 61.53 | 62.08 | 61.47 | 61.77 | 325,216 | +0.28(+0.45%) |
Mar 06, 2017 | 61.61 | 61.87 | 60.92 | 61.49 | 365,185 | +0.24(+0.39%) |
Mar 03, 2017 | 61.54 | 61.84 | 60.86 | 61.26 | 218,527 | -0.30(-0.48%) |
Mar 02, 2017 | 62.33 | 62.66 | 61.45 | 61.55 | 202,548 | -0.75(-1.20%) |