Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 72.50 | 72.95 | 72.27 | 72.59 | 609,577 | -0.11(-0.15%) |
May 30, 2017 | 73.25 | 73.58 | 72.50 | 72.70 | 409,827 | -0.85(-1.16%) |
May 26, 2017 | 73.77 | 74.11 | 73.38 | 73.55 | 465,799 | -0.39(-0.53%) |
May 25, 2017 | 74.44 | 74.86 | 73.50 | 73.94 | 450,522 | -0.75(-1.00%) |
May 24, 2017 | 74.66 | 75.07 | 74.56 | 74.69 | 298,881 | +0.03(+0.04%) |
May 23, 2017 | 74.64 | 74.84 | 74.35 | 74.66 | 457,129 | +0.21(+0.28%) |
May 22, 2017 | 74.11 | 74.58 | 73.61 | 74.45 | 399,122 | +0.44(+0.59%) |
May 19, 2017 | 73.41 | 74.24 | 72.64 | 74.01 | 615,500 | +0.20(+0.27%) |
May 18, 2017 | 72.27 | 73.81 | 71.77 | 73.81 | 652,386 | +1.27(+1.75%) |
May 17, 2017 | 74.00 | 74.08 | 72.51 | 72.54 | 932,115 | -1.55(-2.09%) |
May 16, 2017 | 74.84 | 74.84 | 74.08 | 74.09 | 412,692 | -0.27(-0.36%) |
May 15, 2017 | 74.34 | 74.59 | 74.15 | 74.36 | 459,292 | +0.57(+0.77%) |
May 12, 2017 | 74.09 | 74.50 | 73.77 | 73.79 | 453,736 | -0.21(-0.28%) |
May 11, 2017 | 74.38 | 74.42 | 73.67 | 74.00 | 273,550 | -0.29(-0.39%) |
May 10, 2017 | 73.63 | 74.46 | 73.42 | 74.29 | 673,113 | +1.04(+1.42%) |
May 09, 2017 | 74.26 | 74.26 | 72.56 | 73.25 | 881,162 | -1.05(-1.41%) |
May 08, 2017 | 74.23 | 74.59 | 73.53 | 74.30 | 467,161 | +0.08(+0.11%) |
May 05, 2017 | 73.31 | 74.61 | 73.28 | 74.22 | 848,393 | +0.97(+1.32%) |
May 04, 2017 | 73.86 | 73.87 | 72.84 | 73.25 | 1,256,191 | -0.26(-0.35%) |
May 03, 2017 | 74.49 | 74.52 | 73.50 | 73.51 | 604,305 | -0.66(-0.89%) |
May 02, 2017 | 74.50 | 74.82 | 73.92 | 74.17 | 774,884 | -0.20(-0.27%) |
May 01, 2017 | 74.51 | 74.57 | 74.13 | 74.37 | 493,092 | +0.07(+0.09%) |
Apr 28, 2017 | 74.69 | 75.00 | 74.30 | 74.30 | 436,885 | -0.39(-0.52%) |
Apr 27, 2017 | 74.80 | 74.96 | 74.00 | 74.69 | 856,998 | -1.02(-1.35%) |
Apr 26, 2017 | 75.85 | 75.97 | 75.41 | 75.71 | 831,546 | -0.39(-0.51%) |
Apr 25, 2017 | 75.92 | 76.36 | 75.85 | 76.10 | 614,636 | +0.16(+0.21%) |
Apr 24, 2017 | 76.28 | 76.56 | 75.83 | 75.94 | 444,241 | +0.11(+0.15%) |
Apr 21, 2017 | 75.91 | 76.05 | 75.63 | 75.83 | 498,124 | -0.08(-0.11%) |
Apr 20, 2017 | 76.30 | 76.69 | 75.88 | 75.91 | 460,363 | -0.42(-0.55%) |
Apr 19, 2017 | 76.80 | 76.84 | 76.27 | 76.33 | 366,648 | -0.48(-0.62%) |
Apr 18, 2017 | 76.43 | 77.02 | 76.30 | 76.81 | 343,133 | +0.03(+0.04%) |
Apr 17, 2017 | 77.00 | 77.38 | 76.47 | 76.78 | 508,014 | -0.26(-0.34%) |
Apr 13, 2017 | 77.47 | 78.00 | 76.90 | 77.04 | 466,383 | -0.27(-0.35%) |
Apr 12, 2017 | 77.15 | 77.43 | 76.75 | 77.31 | 304,709 | +0.30(+0.39%) |
Apr 11, 2017 | 77.51 | 77.70 | 76.83 | 77.01 | 316,765 | -0.39(-0.50%) |
Apr 10, 2017 | 77.31 | 77.73 | 77.05 | 77.40 | 263,926 | +0.20(+0.26%) |
Apr 07, 2017 | 77.37 | 77.66 | 76.95 | 77.20 | 490,996 | -0.16(-0.21%) |
Apr 06, 2017 | 76.62 | 77.45 | 76.52 | 77.36 | 378,875 | +0.76(+0.99%) |
Apr 05, 2017 | 77.50 | 77.57 | 76.41 | 76.60 | 799,529 | -0.48(-0.62%) |
Apr 04, 2017 | 76.59 | 77.25 | 76.22 | 77.08 | 864,769 | +0.25(+0.33%) |
Apr 03, 2017 | 77.26 | 77.44 | 76.10 | 76.83 | 465,467 | -0.08(-0.10%) |
Mar 31, 2017 | 76.34 | 77.09 | 76.13 | 76.91 | 567,557 | +0.49(+0.64%) |
Mar 30, 2017 | 76.72 | 77.04 | 76.35 | 76.42 | 677,663 | -0.05(-0.07%) |
Mar 29, 2017 | 75.82 | 77.08 | 75.82 | 76.47 | 868,825 | +0.81(+1.07%) |
Mar 28, 2017 | 75.56 | 76.10 | 75.56 | 75.66 | 490,030 | +0.11(+0.15%) |
Mar 27, 2017 | 76.00 | 76.18 | 75.26 | 75.55 | 639,573 | -0.91(-1.19%) |
Mar 24, 2017 | 76.70 | 77.00 | 76.26 | 76.46 | 522,691 | +0.02(+0.03%) |
Mar 23, 2017 | 76.91 | 77.15 | 76.29 | 76.44 | 826,768 | -0.31(-0.40%) |
Mar 22, 2017 | 77.73 | 77.73 | 76.40 | 76.75 | 1,045,219 | -1.03(-1.32%) |
Mar 21, 2017 | 77.74 | 78.12 | 76.82 | 77.78 | 733,313 | +0.04(+0.05%) |
Mar 20, 2017 | 77.38 | 77.93 | 77.11 | 77.74 | 520,466 | +0.09(+0.12%) |
Mar 17, 2017 | 78.48 | 78.48 | 77.52 | 77.65 | 1,908,706 | -0.73(-0.93%) |
Mar 16, 2017 | 78.25 | 78.46 | 77.74 | 78.38 | 443,822 | +0.30(+0.38%) |
Mar 15, 2017 | 77.43 | 78.19 | 77.29 | 78.08 | 1,048,665 | +0.90(+1.17%) |
Mar 14, 2017 | 76.73 | 77.70 | 76.67 | 77.18 | 732,101 | -0.35(-0.45%) |
Mar 13, 2017 | 76.92 | 77.74 | 76.89 | 77.53 | 573,627 | +0.24(+0.31%) |
Mar 10, 2017 | 77.43 | 77.59 | 77.00 | 77.29 | 484,995 | +0.40(+0.52%) |
Mar 09, 2017 | 76.25 | 77.06 | 76.00 | 76.89 | 1,028,604 | +0.39(+0.51%) |
Mar 08, 2017 | 77.71 | 77.85 | 76.44 | 76.50 | 427,804 | -1.25(-1.61%) |
Mar 07, 2017 | 77.57 | 77.87 | 77.03 | 77.75 | 264,869 | +0.00(+0.00%) |
Mar 06, 2017 | 77.60 | 78.09 | 77.07 | 77.75 | 581,227 | -0.04(-0.05%) |
Mar 03, 2017 | 77.63 | 78.13 | 77.37 | 77.79 | 331,080 | +0.04(+0.05%) |
Mar 02, 2017 | 77.58 | 78.09 | 77.40 | 77.75 | 568,527 | -0.23(-0.29%) |