Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 74.30 | 74.95 | 73.90 | 74.92 | 2,333,981 | +0.66(+0.89%) |
May 30, 2017 | 74.24 | 75.25 | 73.73 | 74.26 | 1,469,156 | +0.87(+1.19%) |
May 26, 2017 | 73.77 | 74.16 | 73.22 | 73.39 | 1,063,081 | -0.37(-0.50%) |
May 25, 2017 | 74.12 | 74.61 | 73.42 | 73.76 | 1,501,579 | +0.04(+0.06%) |
May 24, 2017 | 73.56 | 73.83 | 73.15 | 73.71 | 1,058,787 | +0.10(+0.13%) |
May 23, 2017 | 74.35 | 74.35 | 73.32 | 73.61 | 1,093,564 | -0.74(-0.99%) |
May 22, 2017 | 73.47 | 74.53 | 73.18 | 74.35 | 1,646,136 | +1.88(+2.60%) |
May 19, 2017 | 72.66 | 72.80 | 71.39 | 72.47 | 1,753,360 | +0.00(+0.00%) |
May 18, 2017 | 72.82 | 73.25 | 72.33 | 72.47 | 1,453,357 | -0.91(-1.25%) |
May 17, 2017 | 75.04 | 74.64 | 73.14 | 73.38 | 1,480,150 | -1.66(-2.21%) |
May 16, 2017 | 75.66 | 75.95 | 74.95 | 75.04 | 1,266,693 | -0.70(-0.92%) |
May 15, 2017 | 75.76 | 76.20 | 75.60 | 75.74 | 657,131 | +0.24(+0.32%) |
May 12, 2017 | 76.25 | 76.45 | 75.48 | 75.50 | 733,686 | -1.03(-1.35%) |
May 11, 2017 | 76.51 | 77.97 | 75.78 | 76.53 | 1,035,774 | -0.37(-0.48%) |
May 10, 2017 | 75.87 | 76.90 | 75.34 | 76.90 | 1,401,320 | +0.90(+1.18%) |
May 09, 2017 | 74.95 | 76.02 | 74.84 | 76.00 | 1,227,421 | +1.06(+1.41%) |
May 08, 2017 | 75.58 | 75.82 | 74.51 | 74.94 | 1,981,965 | -0.76(-1.01%) |
May 05, 2017 | 78.38 | 78.62 | 74.95 | 75.70 | 2,427,882 | -1.49(-1.93%) |
May 04, 2017 | 77.39 | 77.81 | 76.56 | 77.19 | 1,013,194 | -0.24(-0.31%) |
May 03, 2017 | 76.78 | 77.44 | 76.78 | 77.43 | 755,461 | +0.40(+0.52%) |
May 02, 2017 | 77.34 | 77.51 | 76.56 | 77.03 | 921,091 | -0.22(-0.28%) |
May 01, 2017 | 77.34 | 77.67 | 76.99 | 77.24 | 820,148 | +0.17(+0.22%) |
Apr 28, 2017 | 77.20 | 77.25 | 76.48 | 77.07 | 1,212,588 | -0.09(-0.12%) |
Apr 27, 2017 | 76.63 | 77.29 | 76.57 | 77.16 | 584,545 | +0.62(+0.81%) |
Apr 26, 2017 | 76.62 | 77.08 | 76.47 | 76.55 | 645,441 | -0.01(-0.01%) |
Apr 25, 2017 | 76.00 | 76.78 | 76.00 | 76.55 | 841,271 | +0.60(+0.79%) |
Apr 24, 2017 | 76.00 | 76.18 | 75.60 | 75.95 | 600,578 | +0.90(+1.19%) |
Apr 21, 2017 | 75.33 | 75.38 | 74.94 | 75.06 | 850,114 | -0.34(-0.45%) |
Apr 20, 2017 | 75.02 | 75.53 | 74.76 | 75.40 | 711,915 | +0.65(+0.88%) |
Apr 19, 2017 | 74.17 | 74.84 | 74.17 | 74.74 | 795,270 | +0.65(+0.88%) |
Apr 18, 2017 | 74.28 | 74.57 | 73.95 | 74.09 | 709,833 | -0.39(-0.53%) |
Apr 17, 2017 | 73.99 | 74.54 | 73.92 | 74.48 | 665,681 | +0.66(+0.90%) |
Apr 13, 2017 | 74.41 | 74.55 | 73.78 | 73.82 | 922,396 | -0.45(-0.60%) |
Apr 12, 2017 | 74.77 | 74.83 | 73.95 | 74.27 | 840,518 | -0.55(-0.73%) |
Apr 11, 2017 | 75.02 | 75.02 | 74.46 | 74.82 | 894,304 | -0.23(-0.31%) |
Apr 10, 2017 | 75.60 | 75.65 | 75.01 | 75.05 | 619,494 | -0.48(-0.64%) |
Apr 07, 2017 | 75.46 | 75.83 | 75.03 | 75.53 | 1,181,392 | +0.04(+0.06%) |
Apr 06, 2017 | 75.22 | 75.99 | 74.75 | 75.49 | 742,461 | +0.33(+0.44%) |
Apr 05, 2017 | 76.01 | 76.38 | 75.02 | 75.16 | 1,140,300 | -0.62(-0.82%) |
Apr 04, 2017 | 75.65 | 76.29 | 75.53 | 75.77 | 1,357,267 | -0.28(-0.37%) |
Apr 03, 2017 | 77.30 | 77.45 | 75.77 | 76.05 | 1,398,639 | -1.25(-1.61%) |
Mar 31, 2017 | 75.85 | 77.56 | 75.66 | 77.30 | 2,358,055 | +1.21(+1.59%) |
Mar 30, 2017 | 75.42 | 76.14 | 75.39 | 76.09 | 1,316,408 | +0.66(+0.88%) |
Mar 29, 2017 | 75.31 | 75.64 | 75.22 | 75.42 | 1,109,330 | +0.12(+0.15%) |
Mar 28, 2017 | 75.31 | 75.74 | 75.11 | 75.31 | 949,425 | +0.00(+0.00%) |
Mar 27, 2017 | 74.55 | 75.49 | 74.19 | 75.31 | 944,727 | +0.30(+0.39%) |
Mar 24, 2017 | 75.27 | 75.58 | 74.76 | 75.01 | 1,037,006 | -0.06(-0.08%) |
Mar 23, 2017 | 74.89 | 75.53 | 74.78 | 75.08 | 1,397,761 | +0.13(+0.18%) |
Mar 22, 2017 | 75.42 | 76.11 | 74.67 | 74.94 | 2,084,373 | -0.15(-0.20%) |
Mar 21, 2017 | 77.77 | 78.00 | 74.91 | 75.09 | 2,814,584 | -0.48(-0.64%) |
Mar 20, 2017 | 75.78 | 76.00 | 74.99 | 75.58 | 1,424,908 | -0.38(-0.50%) |
Mar 17, 2017 | 76.47 | 76.88 | 75.91 | 75.95 | 1,656,504 | -0.39(-0.50%) |
Mar 16, 2017 | 76.51 | 77.31 | 76.03 | 76.34 | 1,958,495 | -0.08(-0.11%) |
Mar 15, 2017 | 74.82 | 76.59 | 74.82 | 76.42 | 2,150,429 | +1.69(+2.26%) |
Mar 14, 2017 | 72.98 | 75.18 | 72.80 | 74.73 | 2,256,220 | +1.53(+2.09%) |
Mar 13, 2017 | 73.18 | 73.62 | 72.73 | 73.20 | 1,353,598 | +0.02(+0.02%) |
Mar 10, 2017 | 72.45 | 73.50 | 72.45 | 73.18 | 1,370,187 | +0.65(+0.90%) |
Mar 09, 2017 | 71.43 | 72.55 | 71.33 | 72.53 | 1,357,385 | +1.04(+1.46%) |
Mar 08, 2017 | 71.10 | 71.77 | 70.99 | 71.49 | 1,580,208 | +0.48(+0.68%) |
Mar 07, 2017 | 71.00 | 71.46 | 70.20 | 71.01 | 1,637,807 | -0.28(-0.39%) |
Mar 06, 2017 | 71.28 | 71.58 | 71.04 | 71.28 | 1,450,250 | -0.52(-0.72%) |
Mar 03, 2017 | 71.33 | 71.95 | 70.93 | 71.80 | 1,179,443 | +0.47(+0.66%) |
Mar 02, 2017 | 71.07 | 71.40 | 70.48 | 71.33 | 1,013,894 | +0.04(+0.05%) |