Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 75.03 | 75.05 | 74.59 | 75.04 | 20,390 | +0.04(+0.05%) |
May 30, 2017 | 74.87 | 75.03 | 74.83 | 75.01 | 4,551 | +0.07(+0.10%) |
May 26, 2017 | 75.19 | 75.19 | 74.88 | 74.93 | 3,791 | +0.02(+0.02%) |
May 25, 2017 | 74.33 | 75.02 | 74.33 | 74.92 | 5,136 | +1.04(+1.41%) |
May 24, 2017 | 73.98 | 73.98 | 73.58 | 73.87 | 5,796 | -0.18(-0.24%) |
May 23, 2017 | 74.66 | 74.66 | 74.00 | 74.06 | 17,946 | -0.52(-0.69%) |
May 22, 2017 | 74.45 | 74.66 | 74.45 | 74.57 | 5,505 | +0.33(+0.45%) |
May 19, 2017 | 74.27 | 74.42 | 74.19 | 74.24 | 12,334 | +0.62(+0.84%) |
May 18, 2017 | 73.24 | 73.75 | 73.24 | 73.62 | 10,144 | +0.52(+0.71%) |
May 17, 2017 | 73.69 | 73.79 | 73.10 | 73.10 | 7,469 | -0.91(-1.23%) |
May 16, 2017 | 74.31 | 74.31 | 74.01 | 74.01 | 53,999 | -0.31(-0.42%) |
May 15, 2017 | 74.44 | 74.78 | 74.25 | 74.33 | 17,566 | -0.05(-0.07%) |
May 12, 2017 | 74.48 | 74.64 | 74.33 | 74.38 | 22,769 | -0.39(-0.52%) |
May 11, 2017 | 74.82 | 74.94 | 74.54 | 74.77 | 30,365 | -0.52(-0.69%) |
May 10, 2017 | 74.87 | 75.29 | 74.87 | 75.29 | 4,186 | +0.26(+0.35%) |
May 09, 2017 | 74.83 | 75.13 | 74.83 | 75.03 | 7,987 | +0.37(+0.50%) |
May 08, 2017 | 74.54 | 74.65 | 74.54 | 74.65 | 3,451 | +0.43(+0.57%) |
May 05, 2017 | 74.26 | 74.29 | 74.01 | 74.23 | 6,161 | +0.09(+0.12%) |
May 04, 2017 | 73.97 | 74.21 | 73.90 | 74.14 | 28,033 | +0.17(+0.23%) |
May 03, 2017 | 73.66 | 73.97 | 73.54 | 73.97 | 2,604 | +0.15(+0.21%) |
May 02, 2017 | 73.69 | 73.81 | 73.37 | 73.81 | 10,113 | +0.12(+0.16%) |
May 01, 2017 | 73.77 | 73.87 | 73.67 | 73.69 | 6,438 | +0.05(+0.07%) |
Apr 28, 2017 | 73.87 | 73.91 | 73.61 | 73.64 | 3,939 | -0.20(-0.27%) |
Apr 27, 2017 | 73.61 | 73.86 | 73.58 | 73.84 | 6,842 | +0.48(+0.65%) |
Apr 26, 2017 | 73.23 | 73.53 | 73.21 | 73.36 | 12,579 | +0.29(+0.40%) |
Apr 25, 2017 | 72.80 | 73.07 | 72.80 | 73.07 | 6,019 | +0.29(+0.40%) |
Apr 24, 2017 | 72.77 | 72.84 | 72.59 | 72.78 | 6,308 | +0.57(+0.79%) |
Apr 21, 2017 | 72.23 | 72.31 | 72.15 | 72.21 | 4,779 | -0.02(-0.03%) |
Apr 20, 2017 | 71.95 | 72.39 | 71.83 | 72.23 | 21,994 | +0.81(+1.13%) |
Apr 19, 2017 | 71.52 | 71.78 | 71.37 | 71.42 | 2,482 | +0.05(+0.08%) |
Apr 18, 2017 | 71.08 | 71.46 | 70.99 | 71.36 | 8,986 | -0.31(-0.43%) |
Apr 17, 2017 | 71.30 | 71.67 | 71.30 | 71.67 | 3,600 | +0.43(+0.60%) |
Apr 13, 2017 | 71.60 | 71.70 | 71.25 | 71.25 | 9,343 | -0.36(-0.50%) |
Apr 12, 2017 | 71.83 | 71.83 | 71.61 | 71.61 | 3,221 | -0.21(-0.30%) |
Apr 11, 2017 | 71.99 | 71.99 | 71.52 | 71.82 | 14,524 | -0.17(-0.24%) |
Apr 10, 2017 | 71.48 | 72.19 | 71.48 | 71.99 | 20,975 | +0.66(+0.93%) |
Apr 07, 2017 | 71.34 | 71.41 | 71.25 | 71.33 | 4,427 | -0.01(-0.01%) |
Apr 06, 2017 | 71.19 | 71.65 | 71.19 | 71.34 | 8,587 | +0.43(+0.60%) |
Apr 05, 2017 | 71.36 | 71.57 | 70.91 | 70.91 | 17,382 | -0.16(-0.23%) |
Apr 04, 2017 | 71.14 | 71.14 | 70.94 | 71.08 | 6,466 | -0.18(-0.25%) |
Apr 03, 2017 | 71.65 | 71.65 | 71.11 | 71.26 | 42,383 | -0.33(-0.46%) |
Mar 31, 2017 | 71.48 | 71.76 | 71.48 | 71.58 | 32,208 | +0.01(+0.01%) |
Mar 30, 2017 | 71.28 | 71.61 | 71.28 | 71.57 | 52,109 | +0.10(+0.14%) |
Mar 29, 2017 | 70.50 | 71.57 | 70.50 | 71.47 | 29,026 | +0.64(+0.91%) |
Mar 28, 2017 | 70.32 | 70.83 | 70.32 | 70.83 | 8,457 | +0.45(+0.64%) |
Mar 27, 2017 | 69.85 | 70.43 | 69.85 | 70.38 | 41,997 | -0.02(-0.03%) |
Mar 24, 2017 | 70.55 | 70.59 | 70.32 | 70.40 | 3,761 | -0.05(-0.08%) |
Mar 23, 2017 | 70.56 | 70.72 | 70.31 | 70.45 | 7,124 | -0.08(-0.12%) |
Mar 22, 2017 | 70.14 | 70.55 | 70.04 | 70.53 | 268,983 | +0.34(+0.49%) |
Mar 21, 2017 | 71.25 | 71.25 | 70.12 | 70.19 | 15,645 | -0.90(-1.26%) |
Mar 20, 2017 | 71.57 | 71.57 | 71.08 | 71.08 | 35,301 | -0.47(-0.66%) |
Mar 17, 2017 | 71.56 | 71.57 | 71.31 | 71.56 | 5,304 | +0.15(+0.22%) |
Mar 16, 2017 | 71.37 | 71.66 | 71.36 | 71.40 | 6,757 | +0.02(+0.02%) |
Mar 15, 2017 | 71.16 | 71.38 | 70.85 | 71.38 | 7,713 | +0.29(+0.41%) |
Mar 14, 2017 | 71.15 | 71.15 | 71.02 | 71.09 | 6,231 | -0.04(-0.05%) |
Mar 13, 2017 | 71.11 | 71.17 | 71.03 | 71.13 | 6,388 | +0.05(+0.08%) |
Mar 10, 2017 | 71.23 | 71.39 | 71.03 | 71.08 | 4,051 | -0.03(-0.04%) |
Mar 09, 2017 | 71.12 | 71.30 | 70.97 | 71.10 | 4,762 | -0.05(-0.08%) |
Mar 08, 2017 | 70.89 | 71.33 | 70.89 | 71.16 | 10,442 | +0.39(+0.55%) |
Mar 07, 2017 | 70.86 | 71.10 | 70.74 | 70.77 | 7,803 | -0.29(-0.41%) |
Mar 06, 2017 | 71.45 | 71.45 | 71.05 | 71.06 | 6,101 | -0.56(-0.78%) |
Mar 03, 2017 | 72.00 | 72.00 | 71.48 | 71.62 | 11,133 | -0.51(-0.70%) |
Mar 02, 2017 | 72.11 | 72.31 | 72.11 | 72.13 | 5,965 | +0.05(+0.08%) |