Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 73.79 | 73.80 | 72.72 | 73.28 | 13,707 | -0.61(-0.83%) |
May 30, 2017 | 73.85 | 74.14 | 73.60 | 73.89 | 13,452 | +0.45(+0.61%) |
May 26, 2017 | 73.53 | 73.55 | 73.01 | 73.44 | 13,442 | -1.28(-1.71%) |
May 25, 2017 | 74.67 | 75.08 | 74.59 | 74.72 | 13,210 | +0.23(+0.31%) |
May 24, 2017 | 75.19 | 75.50 | 74.46 | 74.49 | 10,291 | -0.74(-0.99%) |
May 23, 2017 | 73.90 | 75.32 | 73.90 | 75.23 | 6,920 | +0.96(+1.30%) |
May 22, 2017 | 74.47 | 74.66 | 73.68 | 74.27 | 32,869 | -0.53(-0.71%) |
May 19, 2017 | 74.84 | 75.28 | 74.72 | 74.80 | 11,487 | -0.75(-0.99%) |
May 18, 2017 | 74.39 | 75.88 | 74.39 | 75.55 | 20,282 | +1.20(+1.61%) |
May 17, 2017 | 74.82 | 75.13 | 74.11 | 74.35 | 45,542 | -2.83(-3.67%) |
May 16, 2017 | 77.41 | 77.45 | 76.84 | 77.18 | 9,337 | -0.67(-0.86%) |
May 15, 2017 | 77.27 | 78.00 | 77.25 | 77.85 | 27,914 | -0.42(-0.54%) |
May 12, 2017 | 77.94 | 78.44 | 77.79 | 78.27 | 19,065 | -0.51(-0.65%) |
May 11, 2017 | 79.00 | 79.23 | 78.17 | 78.78 | 17,800 | -0.50(-0.63%) |
May 10, 2017 | 78.74 | 79.56 | 78.71 | 79.28 | 15,008 | +0.05(+0.06%) |
May 09, 2017 | 79.10 | 79.98 | 79.10 | 79.23 | 37,449 | +0.88(+1.12%) |
May 08, 2017 | 78.03 | 78.47 | 77.92 | 78.35 | 20,840 | +0.28(+0.36%) |
May 05, 2017 | 78.14 | 78.49 | 77.87 | 78.07 | 64,143 | -0.19(-0.24%) |
May 04, 2017 | 78.26 | 78.54 | 77.77 | 78.26 | 80,389 | +1.52(+1.98%) |
May 03, 2017 | 75.23 | 76.92 | 75.17 | 76.74 | 28,960 | +2.03(+2.72%) |
May 02, 2017 | 75.12 | 75.20 | 74.61 | 74.71 | 25,724 | -0.03(-0.04%) |
May 01, 2017 | 73.93 | 75.04 | 73.37 | 74.74 | 90,039 | +1.38(+1.88%) |
Apr 28, 2017 | 73.85 | 73.92 | 73.36 | 73.36 | 118,009 | -0.47(-0.64%) |
Apr 27, 2017 | 73.76 | 74.27 | 73.63 | 73.83 | 17,757 | +0.58(+0.79%) |
Apr 26, 2017 | 74.04 | 74.32 | 73.15 | 73.25 | 30,828 | -0.79(-1.07%) |
Apr 25, 2017 | 73.79 | 74.17 | 73.35 | 74.04 | 51,066 | +1.54(+2.12%) |
Apr 24, 2017 | 73.27 | 73.52 | 72.46 | 72.50 | 62,163 | +0.90(+1.26%) |
Apr 21, 2017 | 71.83 | 72.14 | 71.30 | 71.60 | 18,731 | -0.44(-0.62%) |
Apr 20, 2017 | 72.27 | 72.44 | 71.59 | 72.04 | 17,840 | -0.27(-0.37%) |
Apr 19, 2017 | 71.68 | 72.71 | 71.67 | 72.31 | 74,893 | +1.31(+1.85%) |
Apr 18, 2017 | 71.51 | 72.15 | 70.73 | 71.00 | 38,493 | -0.70(-0.98%) |
Apr 17, 2017 | 71.22 | 71.92 | 70.75 | 71.70 | 32,246 | +0.43(+0.61%) |
Apr 13, 2017 | 71.35 | 71.79 | 71.17 | 71.27 | 70,008 | -0.65(-0.91%) |
Apr 12, 2017 | 72.62 | 72.90 | 71.70 | 71.92 | 25,151 | -1.06(-1.45%) |
Apr 11, 2017 | 73.98 | 73.98 | 72.67 | 72.98 | 83,675 | -2.14(-2.84%) |
Apr 10, 2017 | 75.72 | 75.76 | 74.88 | 75.12 | 75,491 | -0.05(-0.07%) |
Apr 07, 2017 | 74.04 | 75.45 | 73.66 | 75.17 | 43,188 | -0.32(-0.42%) |
Apr 06, 2017 | 75.68 | 75.68 | 75.23 | 75.49 | 7,661 | +0.50(+0.67%) |
Apr 05, 2017 | 76.24 | 76.46 | 74.97 | 74.99 | 20,592 | -0.01(-0.01%) |
Apr 04, 2017 | 75.01 | 75.22 | 74.80 | 75.00 | 11,575 | -0.39(-0.52%) |
Apr 03, 2017 | 76.05 | 76.07 | 75.34 | 75.39 | 33,901 | -0.54(-0.71%) |
Mar 31, 2017 | 76.20 | 76.41 | 75.69 | 75.93 | 30,374 | -0.51(-0.67%) |
Mar 30, 2017 | 76.07 | 76.58 | 75.76 | 76.44 | 16,644 | +1.10(+1.46%) |
Mar 29, 2017 | 75.43 | 75.61 | 75.19 | 75.34 | 16,000 | -0.36(-0.48%) |
Mar 28, 2017 | 74.94 | 76.00 | 74.75 | 75.70 | 26,335 | +0.58(+0.77%) |
Mar 27, 2017 | 74.74 | 75.38 | 74.40 | 75.12 | 33,347 | -0.83(-1.09%) |
Mar 24, 2017 | 76.47 | 76.53 | 75.58 | 75.95 | 19,255 | -0.30(-0.39%) |
Mar 23, 2017 | 75.67 | 76.64 | 75.44 | 76.25 | 18,585 | +0.24(+0.31%) |
Mar 22, 2017 | 76.18 | 76.19 | 75.60 | 76.01 | 27,185 | -0.35(-0.46%) |
Mar 21, 2017 | 77.34 | 77.34 | 76.21 | 76.36 | 23,391 | -1.29(-1.66%) |
Mar 20, 2017 | 77.92 | 78.08 | 77.59 | 77.65 | 33,334 | -0.77(-0.99%) |
Mar 17, 2017 | 78.30 | 78.42 | 78.03 | 78.42 | 42,000 | -0.30(-0.38%) |
Mar 16, 2017 | 77.95 | 78.77 | 77.94 | 78.72 | 62,194 | -0.80(-1.01%) |
Mar 15, 2017 | 82.34 | 82.75 | 79.52 | 79.52 | 90,666 | -3.00(-3.64%) |
Mar 14, 2017 | 81.95 | 82.72 | 81.39 | 82.52 | 63,231 | +0.75(+0.92%) |
Mar 13, 2017 | 81.78 | 81.96 | 81.48 | 81.77 | 15,963 | -0.04(-0.05%) |
Mar 10, 2017 | 82.25 | 82.55 | 81.79 | 81.81 | 40,882 | -0.36(-0.43%) |
Mar 09, 2017 | 81.57 | 82.24 | 81.35 | 82.17 | 67,307 | +0.96(+1.18%) |
Mar 08, 2017 | 81.33 | 81.87 | 80.92 | 81.21 | 46,949 | +0.95(+1.18%) |
Mar 07, 2017 | 79.91 | 80.52 | 79.74 | 80.26 | 40,062 | +1.23(+1.56%) |
Mar 06, 2017 | 78.19 | 79.15 | 78.12 | 79.03 | 56,662 | +1.13(+1.45%) |
Mar 03, 2017 | 78.65 | 79.35 | 77.61 | 77.90 | 28,629 | +0.04(+0.05%) |
Mar 02, 2017 | 77.62 | 78.23 | 76.93 | 77.86 | 54,746 | +1.85(+2.44%) |