Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 75.78 | 75.92 | 75.37 | 75.84 | 1,452,103 | +0.07(+0.09%) |
May 30, 2017 | 76.20 | 76.63 | 75.31 | 75.78 | 1,261,620 | -0.61(-0.79%) |
May 26, 2017 | 74.93 | 76.88 | 74.76 | 76.38 | 1,396,805 | +1.57(+2.10%) |
May 25, 2017 | 74.10 | 74.94 | 73.72 | 74.81 | 747,022 | +0.97(+1.32%) |
May 24, 2017 | 73.92 | 74.39 | 73.56 | 73.84 | 1,108,282 | -0.39(-0.53%) |
May 23, 2017 | 74.84 | 75.05 | 73.33 | 74.23 | 1,685,301 | -1.48(-1.96%) |
May 22, 2017 | 75.45 | 76.04 | 75.40 | 75.71 | 839,137 | +0.28(+0.37%) |
May 19, 2017 | 75.11 | 75.73 | 74.25 | 75.43 | 3,090,835 | +0.38(+0.51%) |
May 18, 2017 | 74.62 | 75.61 | 74.45 | 75.05 | 1,032,433 | +0.43(+0.57%) |
May 17, 2017 | 74.96 | 75.24 | 74.26 | 74.62 | 985,422 | -0.34(-0.45%) |
May 16, 2017 | 75.41 | 75.41 | 74.38 | 74.96 | 634,128 | -0.26(-0.35%) |
May 15, 2017 | 74.94 | 76.05 | 74.79 | 75.22 | 1,047,339 | +0.34(+0.46%) |
May 12, 2017 | 75.01 | 75.14 | 74.53 | 74.88 | 630,181 | -0.34(-0.45%) |
May 11, 2017 | 75.59 | 75.59 | 74.27 | 75.21 | 704,889 | -0.77(-1.01%) |
May 10, 2017 | 76.02 | 76.02 | 75.36 | 75.98 | 773,578 | -0.03(-0.04%) |
May 09, 2017 | 75.87 | 76.15 | 75.52 | 76.02 | 544,426 | +0.24(+0.31%) |
May 08, 2017 | 75.95 | 76.09 | 75.51 | 75.78 | 586,224 | -0.16(-0.20%) |
May 05, 2017 | 75.67 | 75.93 | 75.20 | 75.93 | 723,724 | +0.39(+0.52%) |
May 04, 2017 | 75.38 | 75.79 | 75.07 | 75.54 | 996,747 | +0.16(+0.21%) |
May 03, 2017 | 75.45 | 75.51 | 74.88 | 75.38 | 884,739 | -0.01(-0.01%) |
May 02, 2017 | 74.85 | 75.40 | 74.73 | 75.39 | 809,605 | +0.60(+0.80%) |
May 01, 2017 | 75.50 | 75.50 | 74.46 | 74.80 | 943,177 | -0.56(-0.74%) |
Apr 28, 2017 | 76.44 | 76.44 | 74.66 | 75.35 | 1,895,111 | -1.07(-1.40%) |
Apr 27, 2017 | 76.44 | 76.88 | 76.06 | 76.42 | 910,261 | +0.16(+0.21%) |
Apr 26, 2017 | 76.63 | 76.88 | 76.08 | 76.26 | 813,145 | -0.13(-0.17%) |
Apr 25, 2017 | 77.06 | 77.46 | 76.17 | 76.39 | 777,702 | -0.25(-0.33%) |
Apr 24, 2017 | 76.95 | 76.95 | 75.88 | 76.65 | 1,145,687 | +0.40(+0.53%) |
Apr 21, 2017 | 76.07 | 76.58 | 75.83 | 76.24 | 883,087 | +0.17(+0.23%) |
Apr 20, 2017 | 75.46 | 76.30 | 75.43 | 76.07 | 1,202,246 | +0.81(+1.08%) |
Apr 19, 2017 | 76.06 | 77.78 | 74.94 | 75.26 | 2,331,456 | +1.45(+1.96%) |
Apr 18, 2017 | 73.54 | 74.29 | 73.13 | 73.81 | 1,323,789 | +0.03(+0.04%) |
Apr 17, 2017 | 72.98 | 73.80 | 72.98 | 73.78 | 990,743 | +0.95(+1.30%) |
Apr 13, 2017 | 73.12 | 73.74 | 72.78 | 72.83 | 751,169 | -0.39(-0.54%) |
Apr 12, 2017 | 73.82 | 73.89 | 73.03 | 73.22 | 870,076 | -0.97(-1.31%) |
Apr 11, 2017 | 73.44 | 74.20 | 73.17 | 74.20 | 847,302 | +0.67(+0.91%) |
Apr 10, 2017 | 73.70 | 74.56 | 73.48 | 73.53 | 843,148 | -0.06(-0.08%) |
Apr 07, 2017 | 73.76 | 74.20 | 73.56 | 73.58 | 504,685 | -0.38(-0.51%) |
Apr 06, 2017 | 73.97 | 74.23 | 73.42 | 73.96 | 715,002 | +0.07(+0.10%) |
Apr 05, 2017 | 73.87 | 74.74 | 73.64 | 73.89 | 990,331 | +0.16(+0.22%) |
Apr 04, 2017 | 73.74 | 74.22 | 73.51 | 73.72 | 1,112,195 | -0.25(-0.34%) |
Apr 03, 2017 | 75.75 | 75.75 | 73.07 | 73.98 | 1,589,033 | -1.69(-2.24%) |
Mar 31, 2017 | 75.57 | 76.38 | 75.28 | 75.67 | 836,963 | +0.06(+0.08%) |
Mar 30, 2017 | 75.84 | 76.74 | 75.37 | 75.61 | 618,444 | -0.27(-0.36%) |
Mar 29, 2017 | 76.13 | 76.54 | 75.57 | 75.88 | 1,091,460 | -0.35(-0.46%) |
Mar 28, 2017 | 75.63 | 76.51 | 75.41 | 76.24 | 630,908 | +0.28(+0.37%) |
Mar 27, 2017 | 75.59 | 76.02 | 75.38 | 75.96 | 557,291 | -0.07(-0.09%) |
Mar 24, 2017 | 76.57 | 76.78 | 75.88 | 76.02 | 648,150 | -0.50(-0.65%) |
Mar 23, 2017 | 76.45 | 76.83 | 75.92 | 76.52 | 625,073 | -0.02(-0.02%) |
Mar 22, 2017 | 76.45 | 76.61 | 75.91 | 76.54 | 638,596 | +0.14(+0.18%) |
Mar 21, 2017 | 77.51 | 77.51 | 76.15 | 76.40 | 843,953 | -0.84(-1.09%) |
Mar 20, 2017 | 77.75 | 77.75 | 77.08 | 77.24 | 562,448 | -0.47(-0.60%) |
Mar 17, 2017 | 77.45 | 77.79 | 76.97 | 77.71 | 1,580,228 | +0.52(+0.67%) |
Mar 16, 2017 | 77.30 | 77.57 | 76.88 | 77.19 | 501,873 | +0.25(+0.33%) |
Mar 15, 2017 | 77.14 | 77.40 | 76.63 | 76.94 | 1,012,158 | -0.08(-0.11%) |
Mar 14, 2017 | 76.93 | 77.27 | 76.70 | 77.02 | 594,913 | -0.07(-0.09%) |
Mar 13, 2017 | 76.33 | 77.15 | 76.05 | 77.09 | 999,169 | +0.76(+1.00%) |
Mar 10, 2017 | 76.40 | 76.65 | 75.97 | 76.33 | 795,100 | +0.21(+0.28%) |
Mar 09, 2017 | 76.37 | 76.45 | 76.00 | 76.11 | 939,830 | -0.16(-0.21%) |
Mar 08, 2017 | 76.00 | 76.64 | 75.97 | 76.28 | 680,251 | +0.25(+0.33%) |
Mar 07, 2017 | 76.44 | 76.55 | 75.96 | 76.03 | 670,030 | -0.54(-0.70%) |
Mar 06, 2017 | 76.71 | 76.98 | 76.42 | 76.56 | 814,408 | -0.42(-0.55%) |
Mar 03, 2017 | 77.95 | 78.04 | 76.72 | 76.99 | 964,416 | -0.95(-1.22%) |
Mar 02, 2017 | 78.45 | 78.47 | 77.77 | 77.94 | 746,460 | -0.57(-0.72%) |