Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 75.37 | 75.54 | 74.60 | 75.50 | 1,006,955 | +0.23(+0.31%) |
May 30, 2017 | 74.98 | 75.43 | 74.79 | 75.27 | 247,662 | +0.04(+0.05%) |
May 26, 2017 | 75.44 | 75.60 | 75.18 | 75.23 | 230,934 | -0.42(-0.56%) |
May 25, 2017 | 75.10 | 75.83 | 74.87 | 75.65 | 365,558 | +0.89(+1.19%) |
May 24, 2017 | 75.12 | 75.19 | 74.36 | 74.76 | 345,192 | -0.30(-0.40%) |
May 23, 2017 | 74.77 | 75.30 | 74.33 | 75.06 | 262,368 | +0.31(+0.41%) |
May 22, 2017 | 74.75 | 74.92 | 74.39 | 74.75 | 382,522 | +0.38(+0.51%) |
May 19, 2017 | 74.71 | 75.07 | 74.19 | 74.37 | 814,212 | -0.20(-0.27%) |
May 18, 2017 | 74.11 | 74.99 | 74.07 | 74.57 | 523,426 | +0.46(+0.62%) |
May 17, 2017 | 75.64 | 74.90 | 73.99 | 74.11 | 492,193 | -1.53(-2.02%) |
May 16, 2017 | 76.32 | 76.64 | 75.50 | 75.64 | 518,788 | -0.38(-0.50%) |
May 15, 2017 | 75.42 | 76.08 | 75.21 | 76.02 | 471,412 | +0.78(+1.04%) |
May 12, 2017 | 75.16 | 75.57 | 75.05 | 75.24 | 417,037 | -0.34(-0.45%) |
May 11, 2017 | 75.89 | 76.01 | 75.02 | 75.58 | 473,370 | -0.54(-0.71%) |
May 10, 2017 | 75.81 | 76.29 | 75.63 | 76.12 | 541,150 | +0.08(+0.11%) |
May 09, 2017 | 76.73 | 76.85 | 75.98 | 76.04 | 357,574 | -0.58(-0.76%) |
May 08, 2017 | 76.90 | 77.13 | 76.38 | 76.62 | 252,172 | -0.21(-0.27%) |
May 05, 2017 | 76.84 | 76.91 | 76.38 | 76.83 | 332,395 | +0.12(+0.16%) |
May 04, 2017 | 77.30 | 77.75 | 76.46 | 76.71 | 601,775 | -0.17(-0.22%) |
May 03, 2017 | 76.58 | 77.14 | 76.50 | 76.88 | 361,859 | +0.12(+0.16%) |
May 02, 2017 | 76.80 | 77.19 | 76.69 | 76.76 | 375,394 | -0.14(-0.18%) |
May 01, 2017 | 77.07 | 77.14 | 76.58 | 76.90 | 382,031 | +0.19(+0.25%) |
Apr 28, 2017 | 77.39 | 77.63 | 76.64 | 76.71 | 412,897 | -0.72(-0.93%) |
Apr 27, 2017 | 77.19 | 77.93 | 77.11 | 77.43 | 811,936 | +0.36(+0.47%) |
Apr 26, 2017 | 77.13 | 77.55 | 76.97 | 77.07 | 583,393 | -0.20(-0.26%) |
Apr 25, 2017 | 77.81 | 78.00 | 77.02 | 77.27 | 544,061 | -0.01(-0.01%) |
Apr 24, 2017 | 77.86 | 77.98 | 76.79 | 77.28 | 798,717 | +0.95(+1.24%) |
Apr 21, 2017 | 75.96 | 76.71 | 75.65 | 76.33 | 748,392 | +0.33(+0.43%) |
Apr 20, 2017 | 75.41 | 76.73 | 75.11 | 76.00 | 853,987 | +1.24(+1.66%) |
Apr 19, 2017 | 75.51 | 75.52 | 74.50 | 74.76 | 622,295 | -0.24(-0.32%) |
Apr 18, 2017 | 75.15 | 75.50 | 74.64 | 75.00 | 351,420 | -0.55(-0.73%) |
Apr 17, 2017 | 74.77 | 75.64 | 74.56 | 75.55 | 535,780 | +1.07(+1.44%) |
Apr 13, 2017 | 75.17 | 75.63 | 74.48 | 74.48 | 474,348 | -0.91(-1.21%) |
Apr 12, 2017 | 76.23 | 76.23 | 75.06 | 75.39 | 328,647 | -0.84(-1.10%) |
Apr 11, 2017 | 75.76 | 76.24 | 75.42 | 76.23 | 493,338 | +0.14(+0.18%) |
Apr 10, 2017 | 76.06 | 76.42 | 75.73 | 76.09 | 367,680 | -0.07(-0.09%) |
Apr 07, 2017 | 75.84 | 76.51 | 75.50 | 76.16 | 382,027 | -0.10(-0.13%) |
Apr 06, 2017 | 75.96 | 76.51 | 75.47 | 76.26 | 447,747 | +0.23(+0.30%) |
Apr 05, 2017 | 77.29 | 77.36 | 75.95 | 76.03 | 339,469 | -0.79(-1.03%) |
Apr 04, 2017 | 76.64 | 76.89 | 76.35 | 76.82 | 355,574 | +0.16(+0.21%) |
Apr 03, 2017 | 77.15 | 77.37 | 75.84 | 76.66 | 454,490 | -0.38(-0.49%) |
Mar 31, 2017 | 77.03 | 77.42 | 76.86 | 77.04 | 550,466 | -0.13(-0.17%) |
Mar 30, 2017 | 76.03 | 77.26 | 76.03 | 77.17 | 431,351 | +0.93(+1.22%) |
Mar 29, 2017 | 76.64 | 76.70 | 75.96 | 76.24 | 573,568 | -0.68(-0.88%) |
Mar 28, 2017 | 76.23 | 77.35 | 76.21 | 76.92 | 469,188 | +0.58(+0.76%) |
Mar 27, 2017 | 75.47 | 76.43 | 75.35 | 76.34 | 365,695 | -0.25(-0.33%) |
Mar 24, 2017 | 76.70 | 77.29 | 76.28 | 76.59 | 358,643 | +0.03(+0.04%) |
Mar 23, 2017 | 76.33 | 77.14 | 76.09 | 76.56 | 593,643 | +0.08(+0.10%) |
Mar 22, 2017 | 76.32 | 76.67 | 75.73 | 76.48 | 670,182 | -0.09(-0.12%) |
Mar 21, 2017 | 78.77 | 78.82 | 76.47 | 76.57 | 636,381 | -1.85(-2.36%) |
Mar 20, 2017 | 78.52 | 78.89 | 78.06 | 78.42 | 444,780 | -0.21(-0.27%) |
Mar 17, 2017 | 78.77 | 78.97 | 78.09 | 78.63 | 766,936 | -0.08(-0.10%) |
Mar 16, 2017 | 78.84 | 79.05 | 78.50 | 78.71 | 384,133 | +0.08(+0.10%) |
Mar 15, 2017 | 78.46 | 78.75 | 78.22 | 78.63 | 375,979 | +0.22(+0.28%) |
Mar 14, 2017 | 78.09 | 78.51 | 77.94 | 78.41 | 378,716 | +0.03(+0.04%) |
Mar 13, 2017 | 78.29 | 78.59 | 78.05 | 78.38 | 350,884 | +0.04(+0.05%) |
Mar 10, 2017 | 78.32 | 78.52 | 77.81 | 78.34 | 365,497 | +0.13(+0.17%) |
Mar 09, 2017 | 77.95 | 78.37 | 77.79 | 78.21 | 499,886 | +0.62(+0.80%) |
Mar 08, 2017 | 78.84 | 79.53 | 77.48 | 77.59 | 464,413 | -0.44(-0.56%) |
Mar 07, 2017 | 77.87 | 78.28 | 77.54 | 78.03 | 367,259 | +0.11(+0.14%) |
Mar 06, 2017 | 77.67 | 78.22 | 77.67 | 77.92 | 319,558 | -0.27(-0.35%) |
Mar 03, 2017 | 77.98 | 78.30 | 77.67 | 78.19 | 503,932 | +0.31(+0.40%) |
Mar 02, 2017 | 78.86 | 78.86 | 77.84 | 77.88 | 454,671 | -0.82(-1.04%) |