Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 74.68 | 74.84 | 72.74 | 74.72 | 259,332 | +0.33(+0.44%) |
May 30, 2017 | 74.30 | 74.42 | 73.83 | 74.39 | 104,905 | -0.05(-0.06%) |
May 26, 2017 | 74.44 | 74.82 | 74.02 | 74.44 | 98,120 | -0.19(-0.25%) |
May 25, 2017 | 75.05 | 75.15 | 74.30 | 74.63 | 137,633 | -0.19(-0.25%) |
May 24, 2017 | 75.86 | 76.02 | 74.02 | 74.82 | 199,250 | -1.04(-1.37%) |
May 23, 2017 | 75.01 | 75.95 | 74.02 | 75.86 | 334,288 | +1.23(+1.64%) |
May 22, 2017 | 74.35 | 74.86 | 74.23 | 74.63 | 156,583 | +0.61(+0.83%) |
May 19, 2017 | 73.78 | 74.72 | 72.60 | 74.02 | 215,280 | +0.71(+0.97%) |
May 18, 2017 | 72.41 | 73.64 | 71.37 | 73.31 | 324,154 | +0.75(+1.04%) |
May 17, 2017 | 74.20 | 73.64 | 72.08 | 72.55 | 208,371 | -1.65(-2.23%) |
May 16, 2017 | 73.64 | 74.25 | 73.26 | 74.20 | 262,068 | +0.61(+0.83%) |
May 15, 2017 | 74.30 | 74.30 | 73.50 | 73.59 | 308,827 | -0.09(-0.13%) |
May 12, 2017 | 74.68 | 74.82 | 73.31 | 73.69 | 347,406 | -1.56(-2.07%) |
May 11, 2017 | 75.76 | 76.33 | 74.35 | 75.24 | 205,321 | -0.90(-1.18%) |
May 10, 2017 | 75.67 | 76.14 | 74.58 | 76.14 | 349,343 | +1.13(+1.51%) |
May 09, 2017 | 75.62 | 77.60 | 74.44 | 75.01 | 425,830 | -3.40(-4.33%) |
May 08, 2017 | 78.12 | 78.92 | 78.12 | 78.40 | 409,135 | +0.09(+0.12%) |
May 05, 2017 | 75.48 | 78.50 | 75.01 | 78.31 | 282,753 | +4.01(+5.40%) |
May 04, 2017 | 74.39 | 74.63 | 73.35 | 74.30 | 208,856 | +0.05(+0.06%) |
May 03, 2017 | 74.25 | 74.82 | 73.31 | 74.25 | 240,153 | -0.61(-0.82%) |
May 02, 2017 | 74.63 | 75.29 | 73.97 | 74.86 | 195,013 | +0.09(+0.13%) |
May 01, 2017 | 74.96 | 75.48 | 74.16 | 74.77 | 188,628 | +0.38(+0.51%) |
Apr 28, 2017 | 75.34 | 75.34 | 74.11 | 74.39 | 284,715 | -0.52(-0.69%) |
Apr 27, 2017 | 73.92 | 75.19 | 73.73 | 74.91 | 235,197 | +0.94(+1.28%) |
Apr 26, 2017 | 74.20 | 74.97 | 73.73 | 73.97 | 439,649 | -0.14(-0.19%) |
Apr 25, 2017 | 74.20 | 74.77 | 73.73 | 74.11 | 185,707 | +0.42(+0.58%) |
Apr 24, 2017 | 73.35 | 73.78 | 72.72 | 73.69 | 189,322 | +1.84(+2.56%) |
Apr 21, 2017 | 72.27 | 72.41 | 71.42 | 71.85 | 174,010 | -0.24(-0.33%) |
Apr 20, 2017 | 71.42 | 72.60 | 71.00 | 72.08 | 173,293 | +1.23(+1.73%) |
Apr 19, 2017 | 71.42 | 71.52 | 70.62 | 70.85 | 146,464 | +0.00(+0.00%) |
Apr 18, 2017 | 70.38 | 71.14 | 70.24 | 70.85 | 172,996 | +0.09(+0.13%) |
Apr 17, 2017 | 70.19 | 70.90 | 70.01 | 70.76 | 281,352 | +0.90(+1.28%) |
Apr 13, 2017 | 71.28 | 71.56 | 69.82 | 69.86 | 167,589 | -1.42(-1.99%) |
Apr 12, 2017 | 73.17 | 73.17 | 70.85 | 71.28 | 200,280 | -1.93(-2.64%) |
Apr 11, 2017 | 72.98 | 73.35 | 72.41 | 73.21 | 175,521 | +0.05(+0.06%) |
Apr 10, 2017 | 71.70 | 73.40 | 71.70 | 73.17 | 290,345 | +1.32(+1.84%) |
Apr 07, 2017 | 72.13 | 72.22 | 71.33 | 71.85 | 233,620 | -0.42(-0.59%) |
Apr 06, 2017 | 71.52 | 72.60 | 71.23 | 72.27 | 179,983 | +1.04(+1.46%) |
Apr 05, 2017 | 72.93 | 73.12 | 70.95 | 71.23 | 368,998 | -0.99(-1.37%) |
Apr 04, 2017 | 70.95 | 72.27 | 70.95 | 72.22 | 316,052 | +1.32(+1.86%) |
Apr 03, 2017 | 71.28 | 72.03 | 70.43 | 70.90 | 255,759 | -0.47(-0.66%) |
Mar 31, 2017 | 71.37 | 71.80 | 70.71 | 71.37 | 218,958 | -0.19(-0.26%) |
Mar 30, 2017 | 70.67 | 71.70 | 70.62 | 71.56 | 193,228 | +0.99(+1.40%) |
Mar 29, 2017 | 69.11 | 70.81 | 68.47 | 70.57 | 234,884 | +1.22(+1.75%) |
Mar 28, 2017 | 67.99 | 69.92 | 67.99 | 69.35 | 245,687 | +1.22(+1.79%) |
Mar 27, 2017 | 67.38 | 68.41 | 66.82 | 68.13 | 151,755 | -0.38(-0.55%) |
Mar 24, 2017 | 69.54 | 70.06 | 68.37 | 68.51 | 164,026 | -0.66(-0.95%) |
Mar 23, 2017 | 68.84 | 69.87 | 68.56 | 69.17 | 159,517 | +0.28(+0.41%) |
Mar 22, 2017 | 68.65 | 69.21 | 68.04 | 68.88 | 228,863 | +0.24(+0.34%) |
Mar 21, 2017 | 71.09 | 71.49 | 68.53 | 68.65 | 439,999 | -2.12(-2.99%) |
Mar 20, 2017 | 70.77 | 71.05 | 70.06 | 70.77 | 197,262 | +0.00(+0.00%) |
Mar 17, 2017 | 70.62 | 71.05 | 70.01 | 70.77 | 493,303 | +0.47(+0.67%) |
Mar 16, 2017 | 71.80 | 71.80 | 70.20 | 70.29 | 236,173 | -1.18(-1.64%) |
Mar 15, 2017 | 70.62 | 72.18 | 70.62 | 71.47 | 232,791 | +1.36(+1.95%) |
Mar 14, 2017 | 70.01 | 70.20 | 69.26 | 70.11 | 197,178 | -0.33(-0.47%) |
Mar 13, 2017 | 71.75 | 72.36 | 69.26 | 70.44 | 387,233 | -1.18(-1.64%) |
Mar 10, 2017 | 69.87 | 71.75 | 69.87 | 71.61 | 380,305 | +2.16(+3.11%) |
Mar 09, 2017 | 69.92 | 70.91 | 69.21 | 69.45 | 244,831 | -0.38(-0.54%) |
Mar 08, 2017 | 70.44 | 70.81 | 69.78 | 69.82 | 168,227 | -0.42(-0.60%) |
Mar 07, 2017 | 70.58 | 70.86 | 69.97 | 70.25 | 125,345 | -0.28(-0.40%) |
Mar 06, 2017 | 69.82 | 70.81 | 69.50 | 70.53 | 164,127 | +0.00(+0.00%) |
Mar 03, 2017 | 70.44 | 71.19 | 70.01 | 70.53 | 180,520 | -0.09(-0.13%) |
Mar 02, 2017 | 71.71 | 72.00 | 70.41 | 70.62 | 204,732 | -1.03(-1.44%) |