Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 76.29 | 76.60 | 74.94 | 75.68 | 73,543 | -0.50(-0.66%) |
May 30, 2017 | 76.81 | 77.36 | 75.70 | 76.18 | 61,715 | -0.71(-0.93%) |
May 26, 2017 | 76.52 | 77.13 | 76.20 | 76.89 | 66,823 | +0.27(+0.35%) |
May 25, 2017 | 76.46 | 77.71 | 75.83 | 76.62 | 91,889 | +0.23(+0.30%) |
May 24, 2017 | 76.55 | 76.81 | 75.83 | 76.39 | 113,160 | -0.08(-0.10%) |
May 23, 2017 | 76.65 | 76.82 | 76.04 | 76.46 | 73,418 | +0.05(+0.06%) |
May 22, 2017 | 76.15 | 76.79 | 75.94 | 76.42 | 54,733 | +0.43(+0.57%) |
May 19, 2017 | 75.34 | 76.40 | 75.34 | 75.98 | 104,388 | +0.53(+0.71%) |
May 18, 2017 | 75.59 | 76.67 | 75.32 | 75.45 | 79,530 | -0.53(-0.70%) |
May 17, 2017 | 75.33 | 76.52 | 75.09 | 75.98 | 174,902 | -0.47(-0.62%) |
May 16, 2017 | 76.52 | 78.05 | 76.17 | 76.45 | 110,000 | -0.10(-0.13%) |
May 15, 2017 | 76.58 | 77.29 | 76.05 | 76.55 | 72,000 | -0.13(-0.18%) |
May 12, 2017 | 77.53 | 78.04 | 76.45 | 76.68 | 90,193 | -1.21(-1.56%) |
May 11, 2017 | 77.69 | 78.17 | 76.71 | 77.90 | 93,548 | +0.14(+0.19%) |
May 10, 2017 | 79.30 | 79.36 | 77.11 | 77.75 | 111,047 | -1.37(-1.74%) |
May 09, 2017 | 75.64 | 80.36 | 75.64 | 79.13 | 189,283 | +1.65(+2.13%) |
May 08, 2017 | 77.79 | 78.12 | 76.89 | 77.47 | 82,455 | -0.31(-0.40%) |
May 05, 2017 | 77.94 | 78.14 | 77.16 | 77.78 | 73,862 | -0.03(-0.04%) |
May 04, 2017 | 76.69 | 77.83 | 76.69 | 77.81 | 75,429 | +0.90(+1.18%) |
May 03, 2017 | 76.92 | 77.22 | 76.09 | 76.91 | 70,214 | -0.62(-0.81%) |
May 02, 2017 | 79.07 | 79.10 | 76.88 | 77.53 | 104,938 | -1.48(-1.87%) |
May 01, 2017 | 78.05 | 79.27 | 78.05 | 79.01 | 103,900 | +0.99(+1.27%) |
Apr 28, 2017 | 78.99 | 79.04 | 77.24 | 78.02 | 82,190 | -0.74(-0.94%) |
Apr 27, 2017 | 78.76 | 78.95 | 78.03 | 78.76 | 73,330 | +0.12(+0.15%) |
Apr 26, 2017 | 77.92 | 79.09 | 77.57 | 78.65 | 109,649 | +0.64(+0.83%) |
Apr 25, 2017 | 76.90 | 79.05 | 76.90 | 78.00 | 107,181 | +1.70(+2.23%) |
Apr 24, 2017 | 75.96 | 77.30 | 75.86 | 76.30 | 84,213 | +1.02(+1.35%) |
Apr 21, 2017 | 75.06 | 75.60 | 74.73 | 75.28 | 101,545 | +0.36(+0.47%) |
Apr 20, 2017 | 74.59 | 75.05 | 74.24 | 74.93 | 81,080 | +0.74(+1.00%) |
Apr 19, 2017 | 74.31 | 75.08 | 73.92 | 74.19 | 57,474 | +0.27(+0.36%) |
Apr 18, 2017 | 73.33 | 74.25 | 73.18 | 73.92 | 73,578 | +0.12(+0.16%) |
Apr 17, 2017 | 72.82 | 73.94 | 72.31 | 73.80 | 62,497 | +1.13(+1.56%) |
Apr 13, 2017 | 73.71 | 74.17 | 72.64 | 72.67 | 77,309 | -1.29(-1.74%) |
Apr 12, 2017 | 74.85 | 74.93 | 73.72 | 73.95 | 76,532 | -1.06(-1.41%) |
Apr 11, 2017 | 74.65 | 75.23 | 74.53 | 75.01 | 105,980 | -0.08(-0.10%) |
Apr 10, 2017 | 74.71 | 75.77 | 74.45 | 75.09 | 89,959 | +0.12(+0.17%) |
Apr 07, 2017 | 75.22 | 76.16 | 74.75 | 74.96 | 144,530 | -0.76(-1.00%) |
Apr 06, 2017 | 75.30 | 76.35 | 74.74 | 75.72 | 93,475 | +0.48(+0.64%) |
Apr 05, 2017 | 77.79 | 77.92 | 74.96 | 75.24 | 119,938 | -2.17(-2.81%) |
Apr 04, 2017 | 76.68 | 77.80 | 76.25 | 77.42 | 138,306 | +0.55(+0.71%) |
Apr 03, 2017 | 79.29 | 80.19 | 76.75 | 76.87 | 168,154 | -2.36(-2.98%) |
Mar 31, 2017 | 79.36 | 80.41 | 78.49 | 79.23 | 152,050 | -0.25(-0.31%) |
Mar 30, 2017 | 78.73 | 80.61 | 77.37 | 79.48 | 128,051 | +0.95(+1.21%) |
Mar 29, 2017 | 78.37 | 78.94 | 78.11 | 78.53 | 76,545 | -0.11(-0.13%) |
Mar 28, 2017 | 77.68 | 78.69 | 77.08 | 78.64 | 108,783 | +0.53(+0.68%) |
Mar 27, 2017 | 76.98 | 78.75 | 76.13 | 78.11 | 91,854 | +0.24(+0.31%) |
Mar 24, 2017 | 78.98 | 78.98 | 77.41 | 77.87 | 102,048 | -1.05(-1.33%) |
Mar 23, 2017 | 78.55 | 79.91 | 78.47 | 78.92 | 149,613 | +0.12(+0.15%) |
Mar 22, 2017 | 78.39 | 79.03 | 78.17 | 78.80 | 112,308 | +0.13(+0.17%) |
Mar 21, 2017 | 81.23 | 81.23 | 78.65 | 78.67 | 95,408 | -2.20(-2.72%) |
Mar 20, 2017 | 82.29 | 82.56 | 80.81 | 80.87 | 86,894 | -1.62(-1.97%) |
Mar 17, 2017 | 80.88 | 82.81 | 80.72 | 82.49 | 422,943 | +1.00(+1.23%) |
Mar 16, 2017 | 82.55 | 82.56 | 81.03 | 81.49 | 135,871 | -0.66(-0.81%) |
Mar 15, 2017 | 80.31 | 82.57 | 79.60 | 82.15 | 241,012 | +2.09(+2.61%) |
Mar 14, 2017 | 79.79 | 80.58 | 79.04 | 80.07 | 104,413 | -0.02(-0.02%) |
Mar 13, 2017 | 81.00 | 81.02 | 80.03 | 80.09 | 204,449 | -0.91(-1.13%) |
Mar 10, 2017 | 82.28 | 82.34 | 80.81 | 81.00 | 101,573 | -0.60(-0.73%) |
Mar 09, 2017 | 81.95 | 82.29 | 81.15 | 81.60 | 115,260 | -0.38(-0.47%) |
Mar 08, 2017 | 82.48 | 84.04 | 81.90 | 81.98 | 103,343 | -0.81(-0.98%) |
Mar 07, 2017 | 82.30 | 83.46 | 82.10 | 82.79 | 87,158 | +0.25(+0.30%) |
Mar 06, 2017 | 82.89 | 83.36 | 82.05 | 82.54 | 109,198 | -0.81(-0.97%) |
Mar 03, 2017 | 84.64 | 84.75 | 83.24 | 83.35 | 123,277 | -1.38(-1.63%) |
Mar 02, 2017 | 86.02 | 86.02 | 84.41 | 84.73 | 131,673 | -1.05(-1.22%) |