Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 72.57 | 72.57 | 70.98 | 72.26 | 1,594,717 | -0.23(-0.32%) |
May 30, 2017 | 72.73 | 73.23 | 71.77 | 72.49 | 991,906 | -0.49(-0.67%) |
May 26, 2017 | 72.68 | 73.19 | 72.53 | 72.98 | 1,072,968 | +0.34(+0.46%) |
May 25, 2017 | 73.05 | 73.37 | 72.32 | 72.64 | 914,015 | -0.11(-0.15%) |
May 24, 2017 | 72.99 | 73.10 | 71.27 | 72.75 | 813,560 | -0.16(-0.21%) |
May 23, 2017 | 72.24 | 73.20 | 71.79 | 72.90 | 961,735 | +0.76(+1.05%) |
May 22, 2017 | 71.83 | 72.31 | 71.53 | 72.15 | 1,141,299 | +0.61(+0.85%) |
May 19, 2017 | 71.50 | 72.08 | 71.32 | 71.54 | 1,323,036 | +0.16(+0.23%) |
May 18, 2017 | 70.52 | 71.87 | 70.48 | 71.37 | 1,557,929 | +0.81(+1.14%) |
May 17, 2017 | 73.50 | 73.65 | 70.28 | 70.57 | 2,115,298 | -3.98(-5.34%) |
May 16, 2017 | 74.16 | 74.69 | 73.93 | 74.55 | 1,103,732 | +0.37(+0.50%) |
May 15, 2017 | 73.81 | 74.69 | 73.81 | 74.18 | 904,498 | +0.40(+0.55%) |
May 12, 2017 | 73.78 | 73.84 | 73.18 | 73.78 | 929,155 | -0.53(-0.72%) |
May 11, 2017 | 74.35 | 74.80 | 73.78 | 74.31 | 692,514 | -0.41(-0.55%) |
May 10, 2017 | 74.59 | 74.93 | 74.40 | 74.72 | 926,300 | +0.02(+0.02%) |
May 09, 2017 | 74.89 | 75.37 | 74.57 | 74.71 | 1,109,262 | -0.12(-0.15%) |
May 08, 2017 | 74.60 | 74.88 | 74.37 | 74.82 | 1,133,628 | +0.33(+0.44%) |
May 05, 2017 | 74.88 | 74.88 | 74.17 | 74.49 | 1,262,567 | -0.01(-0.01%) |
May 04, 2017 | 74.64 | 75.14 | 74.20 | 74.50 | 1,196,259 | +0.27(+0.37%) |
May 03, 2017 | 73.46 | 74.31 | 73.38 | 74.23 | 1,249,676 | +0.49(+0.66%) |
May 02, 2017 | 74.34 | 74.41 | 73.47 | 73.74 | 1,424,086 | -0.42(-0.57%) |
May 01, 2017 | 74.46 | 74.63 | 73.78 | 74.16 | 1,223,986 | +0.11(+0.14%) |
Apr 28, 2017 | 75.31 | 75.48 | 74.02 | 74.06 | 1,477,811 | -1.25(-1.66%) |
Apr 27, 2017 | 75.37 | 75.37 | 74.94 | 75.31 | 1,403,664 | -0.13(-0.17%) |
Apr 26, 2017 | 74.29 | 75.85 | 74.29 | 75.44 | 1,609,940 | +0.91(+1.21%) |
Apr 25, 2017 | 73.98 | 75.52 | 73.57 | 74.53 | 2,506,538 | +0.99(+1.34%) |
Apr 24, 2017 | 73.70 | 73.97 | 72.20 | 73.55 | 1,489,399 | +1.66(+2.31%) |
Apr 21, 2017 | 71.74 | 72.24 | 71.27 | 71.88 | 1,280,607 | -0.07(-0.10%) |
Apr 20, 2017 | 71.02 | 72.10 | 70.64 | 71.96 | 1,377,109 | +1.18(+1.67%) |
Apr 19, 2017 | 71.03 | 71.27 | 70.57 | 70.77 | 704,336 | +0.21(+0.29%) |
Apr 18, 2017 | 70.53 | 71.08 | 70.12 | 70.57 | 926,514 | -0.54(-0.76%) |
Apr 17, 2017 | 70.06 | 71.23 | 69.88 | 71.11 | 914,245 | +1.14(+1.63%) |
Apr 13, 2017 | 70.21 | 71.25 | 69.94 | 69.97 | 855,093 | -0.61(-0.86%) |
Apr 12, 2017 | 71.32 | 71.32 | 70.06 | 70.57 | 1,032,799 | -0.72(-1.00%) |
Apr 11, 2017 | 70.86 | 71.32 | 69.96 | 71.29 | 1,752,047 | +0.92(+1.31%) |
Apr 10, 2017 | 71.28 | 70.20 | 70.37 | 925,493 | -0.47(-0.66%) | |
Apr 07, 2017 | 70.62 | 71.40 | 70.28 | 70.84 | 871,885 | -0.26(-0.36%) |
Apr 06, 2017 | 70.69 | 71.13 | 69.91 | 71.09 | 1,127,760 | +0.53(+0.76%) |
Apr 05, 2017 | 71.60 | 72.20 | 70.50 | 70.56 | 1,686,852 | -0.44(-0.61%) |
Apr 04, 2017 | 70.79 | 71.27 | 70.47 | 70.99 | 847,546 | +0.05(+0.07%) |
Apr 03, 2017 | 71.15 | 71.92 | 69.92 | 70.95 | 1,157,274 | -0.30(-0.42%) |
Mar 31, 2017 | 71.60 | 71.74 | 71.06 | 71.24 | 1,038,314 | -0.50(-0.70%) |
Mar 30, 2017 | 70.76 | 71.97 | 70.66 | 71.74 | 1,185,672 | +0.88(+1.24%) |
Mar 29, 2017 | 70.62 | 71.14 | 70.52 | 70.86 | 911,756 | -0.06(-0.08%) |
Mar 28, 2017 | 69.88 | 71.16 | 69.45 | 70.92 | 1,715,177 | +0.92(+1.32%) |
Mar 27, 2017 | 69.48 | 70.26 | 68.44 | 70.00 | 1,525,983 | -0.56(-0.79%) |
Mar 24, 2017 | 71.39 | 72.09 | 70.02 | 70.56 | 1,576,339 | -0.81(-1.14%) |
Mar 23, 2017 | 71.37 | 72.22 | 70.78 | 71.37 | 1,225,581 | +0.14(+0.20%) |
Mar 22, 2017 | 70.71 | 71.46 | 69.88 | 71.23 | 1,943,655 | +0.20(+0.28%) |
Mar 21, 2017 | 72.76 | 73.03 | 70.92 | 71.04 | 3,375,109 | -1.39(-1.92%) |
Mar 20, 2017 | 72.84 | 73.13 | 72.24 | 72.43 | 1,479,319 | -0.54(-0.74%) |
Mar 17, 2017 | 74.15 | 74.28 | 72.89 | 72.97 | 2,377,375 | -1.08(-1.46%) |
Mar 16, 2017 | 74.01 | 74.61 | 73.71 | 74.05 | 1,065,469 | +0.38(+0.51%) |
Mar 15, 2017 | 74.18 | 74.19 | 73.56 | 73.67 | 1,483,818 | -0.16(-0.21%) |
Mar 14, 2017 | 73.68 | 74.04 | 73.03 | 73.83 | 977,172 | -0.07(-0.10%) |
Mar 13, 2017 | 73.42 | 74.07 | 72.86 | 73.90 | 1,274,039 | +0.42(+0.57%) |
Mar 10, 2017 | 74.06 | 74.18 | 73.05 | 73.48 | 1,010,694 | -0.08(-0.11%) |
Mar 09, 2017 | 73.59 | 74.05 | 73.30 | 73.56 | 1,486,882 | +0.40(+0.54%) |
Mar 08, 2017 | 73.48 | 74.22 | 72.99 | 73.17 | 1,741,352 | +0.44(+0.60%) |
Mar 07, 2017 | 72.25 | 73.04 | 71.92 | 72.73 | 1,183,153 | +0.56(+0.78%) |
Mar 06, 2017 | 72.46 | 72.66 | 71.95 | 72.17 | 1,256,488 | -0.82(-1.13%) |
Mar 03, 2017 | 72.75 | 73.24 | 72.32 | 72.99 | 1,135,471 | +0.30(+0.42%) |
Mar 02, 2017 | 73.59 | 73.59 | 72.63 | 72.69 | 1,069,469 | -0.88(-1.20%) |