Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 75.84 | 75.98 | 75.43 | 75.91 | 1,450,825 | +0.07(+0.09%) |
May 30, 2017 | 76.27 | 76.70 | 75.38 | 75.84 | 1,260,510 | -0.61(-0.79%) |
May 26, 2017 | 74.99 | 76.95 | 74.83 | 76.45 | 1,395,576 | +1.57(+2.10%) |
May 25, 2017 | 74.16 | 75.01 | 73.79 | 74.88 | 746,364 | +0.98(+1.32%) |
May 24, 2017 | 73.98 | 74.45 | 73.62 | 73.90 | 1,107,307 | -0.39(-0.53%) |
May 23, 2017 | 74.91 | 75.12 | 73.39 | 74.30 | 1,683,818 | -1.48(-1.96%) |
May 22, 2017 | 75.52 | 76.11 | 75.47 | 75.78 | 838,398 | +0.28(+0.37%) |
May 19, 2017 | 75.17 | 75.80 | 74.31 | 75.50 | 3,088,115 | +0.39(+0.51%) |
May 18, 2017 | 74.68 | 75.67 | 74.52 | 75.12 | 1,031,525 | +0.43(+0.57%) |
May 17, 2017 | 75.03 | 75.30 | 74.33 | 74.69 | 984,555 | -0.34(-0.45%) |
May 16, 2017 | 75.48 | 75.48 | 74.44 | 75.03 | 633,570 | -0.26(-0.35%) |
May 15, 2017 | 75.01 | 76.12 | 74.85 | 75.29 | 1,046,417 | +0.34(+0.46%) |
May 12, 2017 | 75.07 | 75.21 | 74.59 | 74.94 | 629,627 | -0.34(-0.45%) |
May 11, 2017 | 75.66 | 75.66 | 74.34 | 75.28 | 704,269 | -0.77(-1.01%) |
May 10, 2017 | 76.08 | 76.08 | 75.43 | 76.05 | 772,897 | -0.03(-0.04%) |
May 09, 2017 | 75.93 | 76.21 | 75.58 | 76.08 | 543,947 | +0.24(+0.31%) |
May 08, 2017 | 76.02 | 76.16 | 75.57 | 75.84 | 585,708 | -0.16(-0.20%) |
May 05, 2017 | 75.74 | 76.00 | 75.26 | 76.00 | 723,087 | +0.39(+0.52%) |
May 04, 2017 | 75.44 | 75.86 | 75.14 | 75.61 | 995,870 | +0.16(+0.21%) |
May 03, 2017 | 75.52 | 75.57 | 74.94 | 75.45 | 883,960 | -0.01(-0.01%) |
May 02, 2017 | 74.92 | 75.47 | 74.80 | 75.46 | 808,892 | +0.60(+0.80%) |
May 01, 2017 | 75.57 | 75.57 | 74.53 | 74.86 | 942,347 | -0.56(-0.74%) |
Apr 28, 2017 | 76.51 | 76.51 | 74.73 | 75.42 | 1,893,444 | -1.07(-1.40%) |
Apr 27, 2017 | 76.51 | 76.95 | 76.13 | 76.49 | 909,460 | +0.16(+0.21%) |
Apr 26, 2017 | 76.70 | 76.95 | 76.15 | 76.33 | 812,429 | -0.13(-0.17%) |
Apr 25, 2017 | 77.13 | 77.52 | 76.24 | 76.46 | 777,018 | -0.25(-0.33%) |
Apr 24, 2017 | 77.02 | 77.02 | 75.94 | 76.71 | 1,144,679 | +0.40(+0.53%) |
Apr 21, 2017 | 76.14 | 76.65 | 75.89 | 76.31 | 882,309 | +0.17(+0.23%) |
Apr 20, 2017 | 75.53 | 76.37 | 75.49 | 76.14 | 1,201,188 | +0.81(+1.08%) |
Apr 19, 2017 | 76.13 | 77.85 | 75.00 | 75.33 | 2,329,404 | +1.45(+1.96%) |
Apr 18, 2017 | 73.61 | 74.35 | 73.20 | 73.88 | 1,322,624 | +0.03(+0.04%) |
Apr 17, 2017 | 73.04 | 73.87 | 73.04 | 73.84 | 989,871 | +0.95(+1.30%) |
Apr 13, 2017 | 73.18 | 73.80 | 72.84 | 72.89 | 750,508 | -0.39(-0.54%) |
Apr 12, 2017 | 73.89 | 73.95 | 73.09 | 73.29 | 869,310 | -0.98(-1.31%) |
Apr 11, 2017 | 73.50 | 74.26 | 73.23 | 74.26 | 846,556 | +0.67(+0.91%) |
Apr 10, 2017 | 73.76 | 74.62 | 73.54 | 73.59 | 842,407 | -0.06(-0.08%) |
Apr 07, 2017 | 73.83 | 74.26 | 73.62 | 73.65 | 504,240 | -0.38(-0.51%) |
Apr 06, 2017 | 74.03 | 74.30 | 73.48 | 74.03 | 714,373 | +0.07(+0.10%) |
Apr 05, 2017 | 73.94 | 74.80 | 73.71 | 73.95 | 989,460 | +0.16(+0.22%) |
Apr 04, 2017 | 73.80 | 74.29 | 73.57 | 73.79 | 1,111,216 | -0.25(-0.34%) |
Apr 03, 2017 | 75.81 | 75.81 | 73.13 | 74.04 | 1,587,634 | -1.70(-2.24%) |
Mar 31, 2017 | 75.64 | 76.45 | 75.34 | 75.74 | 836,227 | +0.06(+0.08%) |
Mar 30, 2017 | 75.90 | 76.80 | 75.43 | 75.68 | 617,900 | -0.27(-0.36%) |
Mar 29, 2017 | 76.20 | 76.61 | 75.64 | 75.95 | 1,090,499 | -0.35(-0.46%) |
Mar 28, 2017 | 75.70 | 76.58 | 75.48 | 76.30 | 630,353 | +0.28(+0.37%) |
Mar 27, 2017 | 75.66 | 76.09 | 75.45 | 76.03 | 556,801 | -0.07(-0.09%) |
Mar 24, 2017 | 76.64 | 76.84 | 75.94 | 76.09 | 647,579 | -0.50(-0.65%) |
Mar 23, 2017 | 76.52 | 76.89 | 75.98 | 76.59 | 624,523 | -0.02(-0.02%) |
Mar 22, 2017 | 76.52 | 76.67 | 75.98 | 76.61 | 638,034 | +0.14(+0.18%) |
Mar 21, 2017 | 77.57 | 77.57 | 76.22 | 76.47 | 843,211 | -0.84(-1.09%) |
Mar 20, 2017 | 77.82 | 77.82 | 77.14 | 77.31 | 561,954 | -0.47(-0.60%) |
Mar 17, 2017 | 77.52 | 77.86 | 77.03 | 77.78 | 1,578,837 | +0.52(+0.67%) |
Mar 16, 2017 | 77.37 | 77.64 | 76.95 | 77.26 | 501,432 | +0.25(+0.33%) |
Mar 15, 2017 | 77.21 | 77.47 | 76.70 | 77.01 | 1,011,267 | -0.08(-0.11%) |
Mar 14, 2017 | 77.00 | 77.34 | 76.77 | 77.09 | 594,389 | -0.07(-0.09%) |
Mar 13, 2017 | 76.39 | 77.22 | 76.12 | 77.16 | 998,290 | +0.76(+1.00%) |
Mar 10, 2017 | 76.47 | 76.71 | 76.03 | 76.39 | 794,401 | +0.21(+0.28%) |
Mar 09, 2017 | 76.43 | 76.52 | 76.07 | 76.18 | 939,003 | -0.16(-0.21%) |
Mar 08, 2017 | 76.07 | 76.71 | 76.03 | 76.34 | 679,653 | +0.25(+0.33%) |
Mar 07, 2017 | 76.51 | 76.62 | 76.03 | 76.09 | 669,440 | -0.54(-0.70%) |
Mar 06, 2017 | 76.78 | 77.05 | 76.49 | 76.63 | 813,691 | -0.42(-0.55%) |
Mar 03, 2017 | 78.02 | 78.10 | 76.79 | 77.05 | 963,567 | -0.95(-1.22%) |
Mar 02, 2017 | 78.52 | 78.54 | 77.84 | 78.01 | 745,803 | -0.57(-0.72%) |