Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 70.30 | 71.30 | 69.50 | 70.75 | 220,636 | +0.70(+1.00%) |
May 30, 2017 | 70.05 | 70.45 | 69.50 | 70.05 | 162,901 | -0.30(-0.43%) |
May 26, 2017 | 70.75 | 70.75 | 69.65 | 70.35 | 175,666 | -0.45(-0.64%) |
May 25, 2017 | 70.55 | 71.35 | 70.00 | 70.80 | 325,536 | +0.55(+0.78%) |
May 24, 2017 | 70.85 | 70.90 | 70.00 | 70.25 | 211,840 | -0.35(-0.50%) |
May 23, 2017 | 70.55 | 70.70 | 69.45 | 70.60 | 196,264 | +0.20(+0.28%) |
May 22, 2017 | 69.90 | 70.40 | 69.65 | 70.40 | 194,201 | +0.70(+1.00%) |
May 19, 2017 | 69.10 | 70.60 | 69.05 | 69.70 | 203,727 | +0.60(+0.87%) |
May 18, 2017 | 69.45 | 70.30 | 69.00 | 69.10 | 296,757 | -0.45(-0.65%) |
May 17, 2017 | 72.20 | 71.55 | 69.55 | 69.55 | 313,944 | -2.65(-3.67%) |
May 16, 2017 | 72.50 | 72.90 | 72.15 | 72.20 | 239,777 | -0.30(-0.41%) |
May 15, 2017 | 71.10 | 72.85 | 71.05 | 72.50 | 409,827 | +1.70(+2.40%) |
May 12, 2017 | 70.05 | 70.95 | 69.55 | 70.80 | 306,763 | +0.65(+0.93%) |
May 11, 2017 | 70.80 | 71.15 | 69.90 | 70.15 | 310,080 | -0.85(-1.20%) |
May 10, 2017 | 70.30 | 71.05 | 69.80 | 71.00 | 252,731 | +0.75(+1.07%) |
May 09, 2017 | 70.40 | 70.70 | 69.70 | 70.25 | 266,600 | -0.10(-0.14%) |
May 08, 2017 | 72.30 | 72.30 | 69.60 | 70.35 | 540,145 | -1.95(-2.70%) |
May 05, 2017 | 74.95 | 76.55 | 71.10 | 72.30 | 613,446 | -1.20(-1.63%) |
May 04, 2017 | 74.40 | 74.55 | 72.65 | 73.50 | 211,414 | -0.75(-1.01%) |
May 03, 2017 | 74.15 | 74.50 | 73.47 | 74.25 | 222,062 | -0.30(-0.40%) |
May 02, 2017 | 74.45 | 74.90 | 73.80 | 74.55 | 345,155 | +0.25(+0.34%) |
May 01, 2017 | 73.85 | 74.45 | 73.15 | 74.30 | 182,941 | +0.50(+0.68%) |
Apr 28, 2017 | 74.05 | 74.50 | 73.50 | 73.80 | 197,935 | -0.20(-0.27%) |
Apr 27, 2017 | 74.15 | 75.20 | 73.95 | 74.00 | 234,367 | -0.20(-0.27%) |
Apr 26, 2017 | 73.60 | 74.50 | 73.35 | 74.20 | 218,441 | +0.45(+0.61%) |
Apr 25, 2017 | 73.95 | 74.55 | 73.40 | 73.75 | 206,512 | +0.20(+0.27%) |
Apr 24, 2017 | 73.55 | 74.44 | 73.30 | 73.55 | 272,159 | +0.55(+0.75%) |
Apr 21, 2017 | 72.85 | 73.35 | 72.60 | 73.00 | 298,952 | +0.15(+0.21%) |
Apr 20, 2017 | 72.65 | 73.15 | 72.20 | 72.85 | 218,646 | +0.40(+0.55%) |
Apr 19, 2017 | 72.15 | 72.90 | 72.05 | 72.45 | 153,230 | +0.65(+0.91%) |
Apr 18, 2017 | 71.60 | 72.15 | 71.10 | 71.80 | 111,114 | -0.05(-0.07%) |
Apr 17, 2017 | 71.00 | 71.90 | 70.70 | 71.85 | 200,906 | +1.00(+1.41%) |
Apr 13, 2017 | 71.15 | 71.75 | 70.10 | 70.85 | 411,863 | -0.55(-0.77%) |
Apr 12, 2017 | 72.00 | 72.45 | 71.28 | 71.40 | 141,741 | -0.50(-0.70%) |
Apr 11, 2017 | 71.40 | 72.10 | 71.05 | 71.90 | 359,377 | +0.45(+0.63%) |
Apr 10, 2017 | 71.80 | 72.40 | 71.40 | 71.45 | 143,283 | -0.20(-0.28%) |
Apr 07, 2017 | 70.15 | 72.25 | 70.15 | 71.65 | 334,334 | +1.00(+1.42%) |
Apr 06, 2017 | 70.25 | 70.90 | 70.10 | 70.65 | 177,426 | +0.40(+0.57%) |
Apr 05, 2017 | 69.75 | 71.15 | 69.10 | 70.25 | 312,056 | +0.90(+1.30%) |
Apr 04, 2017 | 70.45 | 70.95 | 69.30 | 69.35 | 171,534 | -1.30(-1.84%) |
Apr 03, 2017 | 72.50 | 73.15 | 70.60 | 70.65 | 200,243 | -1.65(-2.28%) |
Mar 31, 2017 | 71.85 | 73.03 | 71.45 | 72.30 | 351,792 | +0.45(+0.63%) |
Mar 30, 2017 | 71.35 | 72.65 | 71.35 | 71.85 | 447,100 | +0.55(+0.77%) |
Mar 29, 2017 | 71.30 | 72.05 | 70.75 | 71.30 | 344,199 | -0.25(-0.35%) |
Mar 28, 2017 | 70.05 | 71.80 | 69.75 | 71.55 | 304,066 | +1.50(+2.14%) |
Mar 27, 2017 | 71.70 | 71.75 | 68.75 | 70.05 | 672,611 | -4.45(-5.97%) |
Mar 24, 2017 | 75.95 | 76.00 | 74.10 | 74.50 | 237,912 | -1.40(-1.84%) |
Mar 23, 2017 | 77.25 | 77.45 | 75.83 | 75.90 | 231,296 | -1.30(-1.68%) |
Mar 22, 2017 | 77.70 | 77.80 | 75.90 | 77.20 | 342,202 | -1.05(-1.34%) |
Mar 21, 2017 | 79.85 | 79.85 | 78.10 | 78.25 | 399,191 | -1.60(-2.00%) |
Mar 20, 2017 | 80.30 | 80.45 | 78.95 | 79.85 | 134,298 | -0.35(-0.44%) |
Mar 17, 2017 | 79.15 | 80.50 | 78.88 | 80.20 | 378,025 | +1.05(+1.33%) |
Mar 16, 2017 | 78.20 | 79.20 | 78.00 | 79.15 | 162,569 | +1.35(+1.74%) |
Mar 15, 2017 | 77.25 | 78.20 | 76.65 | 77.80 | 258,153 | +0.65(+0.84%) |
Mar 14, 2017 | 76.55 | 77.88 | 76.40 | 77.15 | 182,332 | +0.20(+0.26%) |
Mar 13, 2017 | 76.65 | 77.40 | 76.60 | 76.95 | 129,251 | +0.25(+0.33%) |
Mar 10, 2017 | 77.40 | 77.55 | 76.45 | 76.70 | 175,875 | -0.35(-0.45%) |
Mar 09, 2017 | 76.90 | 77.40 | 76.80 | 77.05 | 116,865 | +0.05(+0.06%) |
Mar 08, 2017 | 77.30 | 77.65 | 76.80 | 77.00 | 117,746 | -0.30(-0.39%) |
Mar 07, 2017 | 77.00 | 78.40 | 76.35 | 77.30 | 242,767 | +0.20(+0.26%) |
Mar 06, 2017 | 77.40 | 77.50 | 76.47 | 77.10 | 107,178 | -0.60(-0.77%) |
Mar 03, 2017 | 77.30 | 77.80 | 76.50 | 77.70 | 232,912 | +0.25(+0.32%) |
Mar 02, 2017 | 77.45 | 78.05 | 76.90 | 77.45 | 186,036 | -0.20(-0.26%) |