Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 76.54 | 76.58 | 75.07 | 75.87 | 285,170 | -0.22(-0.29%) |
May 30, 2017 | 76.40 | 76.62 | 75.34 | 76.08 | 344,372 | -0.31(-0.40%) |
May 26, 2017 | 75.38 | 76.46 | 74.95 | 76.39 | 346,604 | +0.66(+0.87%) |
May 25, 2017 | 76.96 | 77.10 | 75.38 | 75.73 | 364,004 | -0.93(-1.21%) |
May 24, 2017 | 76.42 | 76.80 | 75.65 | 76.66 | 269,707 | +0.60(+0.79%) |
May 23, 2017 | 76.74 | 76.74 | 74.73 | 76.05 | 332,983 | -0.47(-0.62%) |
May 22, 2017 | 75.40 | 76.74 | 75.13 | 76.53 | 297,225 | +1.40(+1.86%) |
May 19, 2017 | 75.68 | 76.32 | 75.02 | 75.13 | 381,128 | -0.01(-0.01%) |
May 18, 2017 | 73.38 | 75.69 | 72.30 | 75.14 | 500,189 | +1.49(+2.02%) |
May 17, 2017 | 76.90 | 77.06 | 73.63 | 73.65 | 653,805 | -4.46(-5.71%) |
May 16, 2017 | 77.91 | 78.39 | 76.98 | 78.11 | 387,217 | +0.59(+0.76%) |
May 15, 2017 | 76.63 | 78.14 | 76.56 | 77.51 | 333,389 | +1.00(+1.30%) |
May 12, 2017 | 77.32 | 77.45 | 76.25 | 76.52 | 350,918 | -1.05(-1.35%) |
May 11, 2017 | 77.10 | 77.83 | 76.35 | 77.56 | 351,654 | +0.39(+0.51%) |
May 10, 2017 | 75.16 | 77.24 | 74.74 | 77.17 | 668,551 | +2.53(+3.40%) |
May 09, 2017 | 73.72 | 75.50 | 73.70 | 74.63 | 401,615 | +0.94(+1.27%) |
May 08, 2017 | 73.46 | 74.54 | 73.36 | 73.70 | 417,793 | +0.18(+0.24%) |
May 05, 2017 | 73.41 | 73.62 | 72.02 | 73.52 | 237,165 | +0.26(+0.35%) |
May 04, 2017 | 72.45 | 73.31 | 71.74 | 73.26 | 477,470 | +0.97(+1.34%) |
May 03, 2017 | 73.02 | 73.41 | 71.60 | 72.30 | 573,079 | -0.71(-0.97%) |
May 02, 2017 | 69.92 | 73.31 | 67.23 | 73.01 | 1,080,066 | -0.03(-0.04%) |
May 01, 2017 | 73.39 | 73.70 | 70.85 | 73.04 | 968,000 | +0.26(+0.35%) |
Apr 28, 2017 | 74.04 | 74.32 | 72.65 | 72.78 | 358,674 | -1.22(-1.65%) |
Apr 27, 2017 | 72.24 | 74.68 | 72.24 | 74.00 | 626,562 | +2.50(+3.50%) |
Apr 26, 2017 | 71.23 | 71.69 | 70.08 | 71.50 | 301,050 | +0.26(+0.36%) |
Apr 25, 2017 | 71.43 | 69.55 | 71.24 | 422,770 | +1.09(+1.56%) | |
Apr 24, 2017 | 68.69 | 70.17 | 68.54 | 70.15 | 500,293 | +2.59(+3.84%) |
Apr 21, 2017 | 67.84 | 68.05 | 66.75 | 67.55 | 313,185 | -0.42(-0.62%) |
Apr 20, 2017 | 66.67 | 68.05 | 66.62 | 67.98 | 411,952 | +1.80(+2.72%) |
Apr 19, 2017 | 65.46 | 67.03 | 65.30 | 66.18 | 453,158 | +1.34(+2.06%) |
Apr 18, 2017 | 64.59 | 65.03 | 64.18 | 64.84 | 209,435 | +0.00(+0.00%) |
Apr 17, 2017 | 63.70 | 64.97 | 63.68 | 64.84 | 301,811 | +1.28(+2.02%) |
Apr 13, 2017 | 64.26 | 65.03 | 63.39 | 63.56 | 342,570 | -0.89(-1.38%) |
Apr 12, 2017 | 65.46 | 65.65 | 64.30 | 64.45 | 253,301 | -1.09(-1.67%) |
Apr 11, 2017 | 65.61 | 65.88 | 64.36 | 65.54 | 350,617 | -0.27(-0.40%) |
Apr 10, 2017 | 66.72 | 65.46 | 65.81 | 224,965 | +0.02(+0.03%) | |
Apr 07, 2017 | 65.34 | 66.03 | 65.32 | 65.79 | 280,055 | +0.05(+0.07%) |
Apr 06, 2017 | 65.76 | 66.13 | 64.59 | 65.74 | 376,425 | -0.12(-0.18%) |
Apr 05, 2017 | 66.74 | 67.66 | 65.77 | 65.86 | 374,990 | -1.01(-1.50%) |
Apr 04, 2017 | 67.08 | 67.85 | 66.34 | 66.86 | 374,662 | -0.48(-0.72%) |
Apr 03, 2017 | 68.36 | 68.59 | 66.86 | 67.35 | 527,260 | -0.27(-0.39%) |
Mar 31, 2017 | 67.31 | 68.27 | 66.82 | 67.61 | 519,434 | +0.22(+0.32%) |
Mar 30, 2017 | 66.20 | 67.63 | 66.20 | 67.40 | 468,931 | +1.52(+2.31%) |
Mar 29, 2017 | 65.83 | 65.89 | 64.99 | 65.88 | 310,382 | +0.05(+0.07%) |
Mar 28, 2017 | 65.28 | 66.09 | 64.81 | 65.83 | 367,053 | +0.43(+0.66%) |
Mar 27, 2017 | 64.85 | 65.95 | 63.81 | 65.39 | 378,846 | -0.14(-0.21%) |
Mar 24, 2017 | 65.54 | 66.63 | 65.11 | 65.53 | 359,459 | +0.53(+0.82%) |
Mar 23, 2017 | 64.28 | 65.75 | 64.20 | 65.00 | 345,835 | +0.51(+0.80%) |
Mar 22, 2017 | 65.29 | 63.20 | 64.49 | 1,097,477 | -0.11(-0.17%) | |
Mar 21, 2017 | 69.03 | 69.66 | 64.36 | 64.60 | 1,110,263 | -4.22(-6.13%) |
Mar 20, 2017 | 68.03 | 69.18 | 67.28 | 68.82 | 446,580 | +1.14(+1.69%) |
Mar 17, 2017 | 67.28 | 68.52 | 67.00 | 67.67 | 884,484 | +0.33(+0.48%) |
Mar 16, 2017 | 67.43 | 69.02 | 67.31 | 67.35 | 614,004 | +0.10(+0.15%) |
Mar 15, 2017 | 65.87 | 67.42 | 65.67 | 67.25 | 398,747 | +1.71(+2.60%) |
Mar 14, 2017 | 66.11 | 66.11 | 64.32 | 65.54 | 366,075 | -0.69(-1.04%) |
Mar 13, 2017 | 64.10 | 66.43 | 64.10 | 66.23 | 743,649 | +2.50(+3.91%) |
Mar 10, 2017 | 62.70 | 63.86 | 62.24 | 63.74 | 482,501 | +1.55(+2.49%) |
Mar 09, 2017 | 61.50 | 62.44 | 61.42 | 62.19 | 260,313 | +0.50(+0.82%) |
Mar 08, 2017 | 62.14 | 62.45 | 61.62 | 61.69 | 391,771 | -0.09(-0.14%) |
Mar 07, 2017 | 61.54 | 62.08 | 61.48 | 61.77 | 325,191 | +0.28(+0.45%) |
Mar 06, 2017 | 61.62 | 61.87 | 60.93 | 61.50 | 365,157 | +0.24(+0.39%) |
Mar 03, 2017 | 61.55 | 61.84 | 60.87 | 61.26 | 218,510 | -0.30(-0.48%) |
Mar 02, 2017 | 62.34 | 62.67 | 61.46 | 61.56 | 202,533 | -0.75(-1.20%) |