Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 74.85 | 75.00 | 71.30 | 73.40 | 631,857 | -1.60(-2.13%) |
May 30, 2017 | 74.60 | 75.40 | 73.55 | 75.00 | 550,396 | -0.20(-0.27%) |
May 26, 2017 | 75.95 | 75.95 | 74.85 | 75.20 | 284,831 | -1.00(-1.31%) |
May 25, 2017 | 76.90 | 77.55 | 75.55 | 76.20 | 373,788 | -0.45(-0.59%) |
May 24, 2017 | 77.00 | 77.15 | 75.70 | 76.65 | 249,373 | -0.30(-0.39%) |
May 23, 2017 | 75.95 | 77.80 | 75.10 | 76.95 | 285,332 | +1.05(+1.38%) |
May 22, 2017 | 75.60 | 76.25 | 74.95 | 75.90 | 272,935 | +0.55(+0.73%) |
May 19, 2017 | 74.95 | 76.25 | 74.90 | 75.35 | 493,299 | +0.45(+0.60%) |
May 18, 2017 | 72.55 | 75.45 | 72.55 | 74.90 | 632,160 | +1.70(+2.32%) |
May 17, 2017 | 75.60 | 75.60 | 72.40 | 73.20 | 743,212 | -4.40(-5.67%) |
May 16, 2017 | 76.90 | 77.75 | 75.70 | 77.60 | 295,862 | +1.05(+1.37%) |
May 15, 2017 | 76.05 | 76.75 | 75.80 | 76.55 | 437,546 | +1.00(+1.32%) |
May 12, 2017 | 75.55 | 76.22 | 74.30 | 75.55 | 438,131 | -0.40(-0.53%) |
May 11, 2017 | 77.95 | 77.95 | 75.50 | 75.95 | 311,525 | -1.70(-2.19%) |
May 10, 2017 | 77.15 | 78.15 | 76.67 | 77.65 | 308,377 | +0.40(+0.52%) |
May 09, 2017 | 79.10 | 79.28 | 76.20 | 77.25 | 537,464 | -1.50(-1.90%) |
May 08, 2017 | 77.65 | 78.85 | 76.85 | 78.75 | 679,057 | +2.65(+3.48%) |
May 05, 2017 | 76.30 | 76.30 | 74.65 | 76.10 | 316,126 | +0.15(+0.20%) |
May 04, 2017 | 77.60 | 78.17 | 75.75 | 75.95 | 679,468 | -1.00(-1.30%) |
May 03, 2017 | 75.75 | 77.25 | 75.55 | 76.95 | 535,388 | +0.75(+0.98%) |
May 02, 2017 | 77.75 | 77.90 | 75.55 | 76.20 | 464,681 | -1.50(-1.93%) |
May 01, 2017 | 77.30 | 77.90 | 75.60 | 77.70 | 520,632 | +1.60(+2.10%) |
Apr 28, 2017 | 77.35 | 77.60 | 75.40 | 76.10 | 473,922 | -0.60(-0.78%) |
Apr 27, 2017 | 79.00 | 79.90 | 75.85 | 76.70 | 752,705 | -2.00(-2.54%) |
Apr 26, 2017 | 76.75 | 79.65 | 76.75 | 78.70 | 614,354 | +1.40(+1.81%) |
Apr 25, 2017 | 77.30 | 77.85 | 76.75 | 77.30 | 604,736 | +0.80(+1.05%) |
Apr 24, 2017 | 76.70 | 78.50 | 76.25 | 76.50 | 844,894 | +1.85(+2.48%) |
Apr 21, 2017 | 73.65 | 74.85 | 73.17 | 74.65 | 1,241,884 | +0.83(+1.12%) |
Apr 20, 2017 | 70.75 | 74.35 | 70.65 | 73.83 | 2,541,419 | -4.92(-6.25%) |
Apr 19, 2017 | 79.35 | 80.40 | 78.30 | 78.75 | 827,789 | -0.05(-0.06%) |
Apr 18, 2017 | 78.90 | 79.55 | 76.90 | 78.80 | 496,955 | -0.70(-0.88%) |
Apr 17, 2017 | 78.30 | 79.60 | 76.55 | 79.50 | 730,930 | +1.65(+2.12%) |
Apr 13, 2017 | 80.50 | 80.70 | 77.85 | 77.85 | 671,667 | -3.05(-3.77%) |
Apr 12, 2017 | 83.10 | 83.50 | 80.80 | 80.90 | 433,090 | -2.45(-2.94%) |
Apr 11, 2017 | 81.85 | 83.35 | 81.10 | 83.35 | 419,725 | +1.05(+1.28%) |
Apr 10, 2017 | 82.70 | 83.90 | 81.25 | 82.30 | 357,935 | -0.35(-0.42%) |
Apr 07, 2017 | 81.70 | 83.50 | 81.35 | 82.65 | 498,043 | -0.30(-0.36%) |
Apr 06, 2017 | 81.30 | 83.20 | 80.50 | 82.95 | 944,011 | +2.60(+3.24%) |
Apr 05, 2017 | 83.30 | 84.30 | 80.20 | 80.35 | 594,020 | -1.70(-2.07%) |
Apr 04, 2017 | 82.00 | 83.20 | 81.10 | 82.05 | 549,487 | -0.30(-0.36%) |
Apr 03, 2017 | 83.75 | 84.35 | 81.05 | 82.35 | 654,172 | -1.10(-1.32%) |
Mar 31, 2017 | 83.25 | 83.95 | 82.39 | 83.45 | 623,727 | +0.05(+0.06%) |
Mar 30, 2017 | 80.85 | 83.90 | 80.85 | 83.40 | 615,353 | +2.80(+3.47%) |
Mar 29, 2017 | 79.10 | 81.20 | 79.10 | 80.60 | 629,398 | -0.15(-0.19%) |
Mar 28, 2017 | 79.40 | 82.20 | 79.05 | 80.75 | 9,067,941 | +0.70(+0.87%) |
Mar 27, 2017 | 79.85 | 80.45 | 76.20 | 80.05 | 831,517 | -0.20(-0.25%) |
Mar 24, 2017 | 80.15 | 80.85 | 79.25 | 80.25 | 630,609 | +0.30(+0.38%) |
Mar 23, 2017 | 79.40 | 81.60 | 78.65 | 79.95 | 559,067 | +0.55(+0.69%) |
Mar 22, 2017 | 78.05 | 79.80 | 76.35 | 79.40 | 681,429 | +0.25(+0.32%) |
Mar 21, 2017 | 84.95 | 84.95 | 78.90 | 79.15 | 881,729 | -5.30(-6.28%) |
Mar 20, 2017 | 86.30 | 86.45 | 84.40 | 84.45 | 400,873 | -2.50(-2.88%) |
Mar 17, 2017 | 86.85 | 87.65 | 85.30 | 86.95 | 1,639,978 | -0.05(-0.06%) |
Mar 16, 2017 | 85.70 | 87.15 | 85.65 | 87.00 | 402,436 | +1.30(+1.52%) |
Mar 15, 2017 | 86.45 | 87.75 | 85.20 | 85.70 | 523,500 | -0.20(-0.23%) |
Mar 14, 2017 | 86.20 | 86.40 | 84.15 | 85.90 | 711,327 | -1.30(-1.49%) |
Mar 13, 2017 | 86.60 | 89.05 | 86.03 | 87.20 | 476,508 | +0.75(+0.87%) |
Mar 10, 2017 | 87.80 | 87.80 | 84.90 | 86.45 | 713,203 | -0.80(-0.92%) |
Mar 09, 2017 | 88.70 | 89.60 | 86.85 | 87.25 | 481,888 | -0.80(-0.91%) |
Mar 08, 2017 | 90.90 | 91.70 | 87.85 | 88.05 | 471,240 | -1.65(-1.84%) |
Mar 07, 2017 | 90.25 | 90.65 | 89.35 | 89.70 | 308,710 | -0.60(-0.66%) |
Mar 06, 2017 | 89.25 | 90.75 | 87.95 | 90.30 | 451,797 | +0.10(+0.11%) |
Mar 03, 2017 | 88.85 | 90.75 | 88.85 | 90.20 | 338,020 | +1.45(+1.63%) |
Mar 02, 2017 | 92.55 | 92.80 | 88.70 | 88.75 | 569,943 | -3.40(-3.69%) |