Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 77.34 | 77.37 | 75.76 | 75.76 | 372,720 | -2.21(-2.84%) |
May 30, 2017 | 77.87 | 78.31 | 77.61 | 77.97 | 217,294 | -1.14(-1.44%) |
May 26, 2017 | 78.77 | 79.32 | 78.63 | 79.12 | 157,743 | +0.84(+1.07%) |
May 25, 2017 | 78.55 | 79.14 | 77.99 | 78.28 | 283,408 | +0.92(+1.19%) |
May 24, 2017 | 76.47 | 77.72 | 76.31 | 77.35 | 241,507 | +1.04(+1.37%) |
May 23, 2017 | 76.40 | 76.67 | 75.84 | 76.31 | 337,937 | +0.04(+0.05%) |
May 22, 2017 | 76.25 | 76.90 | 76.03 | 76.27 | 327,997 | +0.32(+0.42%) |
May 19, 2017 | 74.51 | 76.39 | 74.49 | 75.95 | 464,566 | +4.33(+6.05%) |
May 18, 2017 | 69.71 | 73.41 | 68.91 | 71.62 | 904,216 | -3.53(-4.70%) |
May 17, 2017 | 77.18 | 77.47 | 75.06 | 75.15 | 522,224 | -4.14(-5.22%) |
May 16, 2017 | 78.89 | 79.40 | 78.48 | 79.29 | 303,194 | +0.28(+0.36%) |
May 15, 2017 | 77.97 | 79.13 | 77.71 | 79.01 | 422,257 | +2.30(+3.00%) |
May 12, 2017 | 76.13 | 76.93 | 76.07 | 76.70 | 241,485 | +0.90(+1.18%) |
May 11, 2017 | 75.63 | 76.10 | 74.47 | 75.81 | 304,420 | +0.60(+0.80%) |
May 10, 2017 | 74.46 | 75.27 | 74.23 | 75.20 | 263,244 | +1.37(+1.86%) |
May 09, 2017 | 72.78 | 74.46 | 72.66 | 73.83 | 375,239 | +2.71(+3.80%) |
May 08, 2017 | 71.74 | 72.28 | 71.01 | 71.13 | 154,753 | -0.05(-0.08%) |
May 05, 2017 | 69.11 | 71.19 | 69.09 | 71.18 | 235,810 | +1.62(+2.33%) |
May 04, 2017 | 70.71 | 70.77 | 69.37 | 69.56 | 375,174 | -2.22(-3.09%) |
May 03, 2017 | 72.41 | 72.63 | 71.36 | 71.78 | 176,102 | -1.46(-2.00%) |
May 02, 2017 | 72.82 | 73.63 | 72.49 | 73.25 | 261,752 | +1.47(+2.05%) |
May 01, 2017 | 71.52 | 72.38 | 71.10 | 71.78 | 282,134 | +1.11(+1.57%) |
Apr 28, 2017 | 70.50 | 70.96 | 69.97 | 70.67 | 189,768 | +0.42(+0.60%) |
Apr 27, 2017 | 70.97 | 71.01 | 69.75 | 70.25 | 231,085 | -0.28(-0.40%) |
Apr 26, 2017 | 71.09 | 71.58 | 70.36 | 70.53 | 303,976 | -0.99(-1.38%) |
Apr 25, 2017 | 71.05 | 71.92 | 70.88 | 71.52 | 378,420 | +1.97(+2.84%) |
Apr 24, 2017 | 69.63 | 69.93 | 69.07 | 69.55 | 376,393 | +2.77(+4.15%) |
Apr 21, 2017 | 66.77 | 66.99 | 66.37 | 66.77 | 339,000 | +0.13(+0.19%) |
Apr 20, 2017 | 66.41 | 66.77 | 65.87 | 66.65 | 305,127 | +2.35(+3.65%) |
Apr 19, 2017 | 66.08 | 66.12 | 63.91 | 64.30 | 361,187 | -1.29(-1.97%) |
Apr 18, 2017 | 65.90 | 66.56 | 65.12 | 65.59 | 414,900 | -2.53(-3.72%) |
Apr 17, 2017 | 66.95 | 68.17 | 66.70 | 68.12 | 319,985 | +1.93(+2.91%) |
Apr 13, 2017 | 67.40 | 67.91 | 66.07 | 66.19 | 363,010 | -0.84(-1.25%) |
Apr 12, 2017 | 66.86 | 67.03 | 65.77 | 67.03 | 368,406 | +0.90(+1.35%) |
Apr 11, 2017 | 66.42 | 66.69 | 64.85 | 66.13 | 397,079 | -0.31(-0.47%) |
Apr 10, 2017 | 66.60 | 66.70 | 65.92 | 66.45 | 393,220 | -0.91(-1.36%) |
Apr 07, 2017 | 67.31 | 68.22 | 67.15 | 67.36 | 189,721 | -0.32(-0.47%) |
Apr 06, 2017 | 67.86 | 68.20 | 67.13 | 67.68 | 306,670 | -0.34(-0.50%) |
Apr 05, 2017 | 69.51 | 70.08 | 67.96 | 68.02 | 419,754 | -0.69(-1.00%) |
Apr 04, 2017 | 68.21 | 69.01 | 67.79 | 68.70 | 294,898 | +0.05(+0.08%) |
Apr 03, 2017 | 68.11 | 68.75 | 67.39 | 68.65 | 416,753 | +1.30(+1.93%) |
Mar 31, 2017 | 67.66 | 67.91 | 67.09 | 67.35 | 358,132 | -1.65(-2.39%) |
Mar 30, 2017 | 69.21 | 69.82 | 68.80 | 69.00 | 348,125 | -1.03(-1.48%) |
Mar 29, 2017 | 69.26 | 70.21 | 69.01 | 70.03 | 284,449 | +0.37(+0.54%) |
Mar 28, 2017 | 69.03 | 70.29 | 69.01 | 69.65 | 331,123 | +0.48(+0.70%) |
Mar 27, 2017 | 68.37 | 69.47 | 67.71 | 69.17 | 427,530 | -0.65(-0.93%) |
Mar 24, 2017 | 69.00 | 70.09 | 69.00 | 69.82 | 449,311 | +0.63(+0.91%) |
Mar 23, 2017 | 68.40 | 69.92 | 68.37 | 69.19 | 515,068 | +0.02(+0.03%) |
Mar 22, 2017 | 67.99 | 69.61 | 67.53 | 69.17 | 603,224 | +1.06(+1.56%) |
Mar 21, 2017 | 71.61 | 72.00 | 68.02 | 68.11 | 719,078 | -2.62(-3.70%) |
Mar 20, 2017 | 69.44 | 71.08 | 69.22 | 70.73 | 541,258 | +2.55(+3.73%) |
Mar 17, 2017 | 68.73 | 68.79 | 68.01 | 68.18 | 436,879 | -0.20(-0.29%) |
Mar 16, 2017 | 68.68 | 68.99 | 67.94 | 68.38 | 715,930 | +1.13(+1.69%) |
Mar 15, 2017 | 63.34 | 67.63 | 62.89 | 67.25 | 942,832 | +4.71(+7.53%) |
Mar 14, 2017 | 62.94 | 63.16 | 62.30 | 62.54 | 439,622 | -0.91(-1.43%) |
Mar 13, 2017 | 62.90 | 63.66 | 62.71 | 63.45 | 358,777 | +2.50(+4.09%) |
Mar 10, 2017 | 60.43 | 60.97 | 60.04 | 60.95 | 373,531 | +1.87(+3.16%) |
Mar 09, 2017 | 59.60 | 59.82 | 58.07 | 59.09 | 487,075 | -1.53(-2.52%) |
Mar 08, 2017 | 61.67 | 62.08 | 60.34 | 60.61 | 354,380 | -1.68(-2.70%) |
Mar 07, 2017 | 62.59 | 62.71 | 61.90 | 62.30 | 237,407 | +0.26(+0.41%) |
Mar 06, 2017 | 62.22 | 62.22 | 61.48 | 62.04 | 230,682 | +0.00(+0.00%) |
Mar 03, 2017 | 61.40 | 62.09 | 60.85 | 62.04 | 397,792 | +1.44(+2.38%) |
Mar 02, 2017 | 62.07 | 62.35 | 60.52 | 60.59 | 574,278 | -3.23(-5.06%) |