Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 76.37 | 77.17 | 75.78 | 76.74 | 1,776,870 | +0.67(+0.88%) |
May 30, 2017 | 76.68 | 76.78 | 75.26 | 76.07 | 2,664,865 | -1.00(-1.30%) |
May 26, 2017 | 78.69 | 78.87 | 76.90 | 77.07 | 2,311,891 | -1.46(-1.86%) |
May 25, 2017 | 78.84 | 79.58 | 78.01 | 78.53 | 3,283,703 | +0.80(+1.03%) |
May 24, 2017 | 73.76 | 77.76 | 73.31 | 77.73 | 5,145,394 | +4.90(+6.73%) |
May 23, 2017 | 72.50 | 76.70 | 71.16 | 72.83 | 11,981,320 | +3.79(+5.49%) |
May 22, 2017 | 68.60 | 70.07 | 68.12 | 69.04 | 4,521,246 | +1.46(+2.16%) |
May 19, 2017 | 68.37 | 68.78 | 66.70 | 67.58 | 1,757,175 | -1.02(-1.49%) |
May 18, 2017 | 66.27 | 68.90 | 65.88 | 68.60 | 1,382,643 | +2.08(+3.13%) |
May 17, 2017 | 69.79 | 69.90 | 66.24 | 66.52 | 2,964,679 | -3.85(-5.47%) |
May 16, 2017 | 69.40 | 70.53 | 69.32 | 70.37 | 1,873,941 | +1.10(+1.59%) |
May 15, 2017 | 68.00 | 69.31 | 67.85 | 69.27 | 1,661,764 | +1.29(+1.90%) |
May 12, 2017 | 68.57 | 68.77 | 67.93 | 67.98 | 1,550,642 | -0.61(-0.89%) |
May 11, 2017 | 68.64 | 68.66 | 67.49 | 68.59 | 1,969,493 | -0.09(-0.13%) |
May 10, 2017 | 66.10 | 68.72 | 65.89 | 68.68 | 2,984,424 | +3.57(+5.48%) |
May 09, 2017 | 65.20 | 65.57 | 64.90 | 65.11 | 740,159 | +0.05(+0.08%) |
May 08, 2017 | 65.59 | 65.84 | 64.89 | 65.06 | 1,049,840 | -0.36(-0.55%) |
May 05, 2017 | 63.55 | 65.44 | 63.55 | 65.42 | 1,107,679 | +1.76(+2.76%) |
May 04, 2017 | 64.11 | 64.42 | 63.56 | 63.66 | 1,051,195 | -0.33(-0.52%) |
May 03, 2017 | 63.80 | 64.03 | 63.44 | 63.99 | 834,658 | -0.10(-0.16%) |
May 02, 2017 | 63.98 | 64.11 | 63.58 | 64.09 | 605,938 | +0.11(+0.17%) |
May 01, 2017 | 63.07 | 64.08 | 62.72 | 63.98 | 1,220,298 | +1.13(+1.80%) |
Apr 28, 2017 | 63.34 | 63.70 | 62.71 | 62.85 | 979,465 | -0.30(-0.48%) |
Apr 27, 2017 | 63.12 | 63.63 | 62.69 | 63.15 | 1,387,358 | +0.37(+0.59%) |
Apr 26, 2017 | 62.78 | 62.95 | 62.31 | 62.78 | 760,417 | +0.15(+0.24%) |
Apr 25, 2017 | 63.07 | 63.25 | 62.44 | 62.63 | 1,252,060 | +0.08(+0.13%) |
Apr 24, 2017 | 63.28 | 63.28 | 62.52 | 62.55 | 1,372,796 | +0.26(+0.42%) |
Apr 21, 2017 | 62.15 | 62.67 | 61.95 | 62.29 | 1,900,268 | +0.26(+0.42%) |
Apr 20, 2017 | 60.78 | 62.15 | 60.43 | 62.03 | 1,970,928 | +1.58(+2.61%) |
Apr 19, 2017 | 59.47 | 60.73 | 59.34 | 60.45 | 1,934,792 | +1.06(+1.78%) |
Apr 18, 2017 | 58.43 | 59.44 | 58.19 | 59.39 | 1,331,713 | +0.84(+1.43%) |
Apr 17, 2017 | 57.55 | 58.77 | 57.55 | 58.55 | 895,437 | +1.02(+1.77%) |
Apr 13, 2017 | 57.78 | 58.19 | 57.36 | 57.53 | 1,074,349 | -0.34(-0.59%) |
Apr 12, 2017 | 58.24 | 58.35 | 57.78 | 57.87 | 1,000,636 | -0.55(-0.94%) |
Apr 11, 2017 | 58.30 | 58.60 | 57.74 | 58.42 | 959,310 | -0.01(-0.02%) |
Apr 10, 2017 | 58.54 | 58.83 | 58.15 | 58.43 | 1,056,237 | -0.04(-0.07%) |
Apr 07, 2017 | 57.82 | 58.52 | 57.55 | 58.47 | 1,010,787 | +0.42(+0.72%) |
Apr 06, 2017 | 57.83 | 58.38 | 57.50 | 58.05 | 1,368,825 | +0.19(+0.33%) |
Apr 05, 2017 | 57.93 | 58.73 | 57.76 | 57.86 | 1,178,332 | +0.01(+0.02%) |
Apr 04, 2017 | 58.55 | 58.73 | 57.75 | 57.85 | 1,314,871 | -0.89(-1.52%) |
Apr 03, 2017 | 59.15 | 59.73 | 58.34 | 58.74 | 1,375,097 | -0.53(-0.89%) |
Mar 31, 2017 | 58.86 | 59.44 | 58.16 | 59.27 | 2,359,299 | +0.37(+0.63%) |
Mar 30, 2017 | 58.66 | 59.05 | 58.66 | 58.90 | 1,082,348 | +0.11(+0.19%) |
Mar 29, 2017 | 58.60 | 59.05 | 58.33 | 58.79 | 1,007,357 | -0.02(-0.03%) |
Mar 28, 2017 | 58.48 | 59.08 | 58.26 | 58.81 | 1,336,907 | +0.24(+0.41%) |
Mar 27, 2017 | 57.42 | 58.86 | 57.33 | 58.57 | 1,283,181 | +0.45(+0.77%) |
Mar 24, 2017 | 57.70 | 59.01 | 57.70 | 58.12 | 1,268,680 | +0.40(+0.69%) |
Mar 23, 2017 | 57.57 | 57.96 | 57.32 | 57.72 | 724,654 | +0.14(+0.24%) |
Mar 22, 2017 | 56.62 | 57.60 | 56.59 | 57.58 | 1,266,671 | +0.98(+1.73%) |
Mar 21, 2017 | 57.95 | 58.10 | 56.50 | 56.60 | 1,681,774 | -1.29(-2.23%) |
Mar 20, 2017 | 58.21 | 58.47 | 57.62 | 57.89 | 1,626,639 | -0.12(-0.21%) |
Mar 17, 2017 | 58.46 | 58.84 | 57.99 | 58.01 | 17,634,652 | -0.50(-0.85%) |
Mar 16, 2017 | 59.10 | 59.30 | 58.40 | 58.51 | 1,468,979 | -0.51(-0.86%) |
Mar 15, 2017 | 59.39 | 59.45 | 58.23 | 59.02 | 1,618,472 | -0.23(-0.39%) |
Mar 14, 2017 | 59.14 | 59.71 | 59.11 | 59.25 | 898,166 | -0.26(-0.44%) |
Mar 13, 2017 | 59.42 | 59.96 | 59.24 | 59.51 | 1,399,139 | +0.51(+0.86%) |
Mar 10, 2017 | 59.62 | 59.83 | 58.95 | 59.00 | 1,672,873 | -0.16(-0.27%) |
Mar 09, 2017 | 59.43 | 59.78 | 58.98 | 59.16 | 729,084 | -0.15(-0.25%) |
Mar 08, 2017 | 59.35 | 59.79 | 59.17 | 59.31 | 1,033,536 | +0.12(+0.20%) |
Mar 07, 2017 | 59.12 | 59.52 | 58.82 | 59.19 | 1,296,653 | +0.46(+0.78%) |
Mar 06, 2017 | 58.12 | 59.05 | 58.00 | 58.73 | 1,144,184 | +0.61(+1.05%) |
Mar 03, 2017 | 57.87 | 58.37 | 57.41 | 58.12 | 826,769 | +0.24(+0.41%) |
Mar 02, 2017 | 58.71 | 58.74 | 57.77 | 57.88 | 705,946 | -0.92(-1.56%) |