Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 69.34 | 69.57 | 68.96 | 69.38 | 473,250 | -0.40(-0.57%) |
May 30, 2017 | 70.41 | 70.55 | 69.75 | 69.78 | 608,535 | -0.97(-1.37%) |
May 26, 2017 | 70.70 | 70.89 | 70.37 | 70.75 | 454,365 | -0.01(-0.01%) |
May 25, 2017 | 71.99 | 72.72 | 70.47 | 70.75 | 412,153 | -1.39(-1.93%) |
May 24, 2017 | 72.44 | 72.69 | 71.83 | 72.15 | 218,312 | -0.38(-0.52%) |
May 23, 2017 | 72.48 | 72.66 | 72.19 | 72.53 | 196,944 | +0.13(+0.18%) |
May 22, 2017 | 72.91 | 72.95 | 72.18 | 72.40 | 252,647 | -0.19(-0.27%) |
May 19, 2017 | 71.96 | 72.79 | 71.87 | 72.59 | 184,992 | +0.98(+1.37%) |
May 18, 2017 | 71.32 | 71.99 | 71.02 | 71.61 | 329,178 | -0.08(-0.11%) |
May 17, 2017 | 71.99 | 72.49 | 71.62 | 71.68 | 303,552 | -0.73(-1.01%) |
May 16, 2017 | 72.93 | 72.96 | 72.16 | 72.41 | 261,073 | -0.32(-0.44%) |
May 15, 2017 | 73.22 | 73.43 | 72.54 | 72.73 | 284,259 | +0.53(+0.74%) |
May 12, 2017 | 72.65 | 72.65 | 72.00 | 72.19 | 285,963 | -0.25(-0.34%) |
May 11, 2017 | 72.88 | 73.00 | 72.31 | 72.44 | 405,274 | -0.16(-0.22%) |
May 10, 2017 | 72.02 | 72.89 | 71.95 | 72.61 | 439,494 | +1.05(+1.47%) |
May 09, 2017 | 72.33 | 72.33 | 71.35 | 71.55 | 460,539 | -0.65(-0.90%) |
May 08, 2017 | 71.73 | 72.34 | 71.57 | 72.20 | 328,986 | +0.47(+0.66%) |
May 05, 2017 | 70.48 | 71.77 | 70.42 | 71.73 | 1,363,630 | +1.37(+1.95%) |
May 04, 2017 | 71.44 | 71.48 | 69.91 | 70.36 | 1,245,585 | -1.56(-2.17%) |
May 03, 2017 | 71.70 | 72.19 | 71.32 | 71.92 | 510,765 | +0.22(+0.30%) |
May 02, 2017 | 72.30 | 72.48 | 71.39 | 71.70 | 473,338 | -0.46(-0.64%) |
May 01, 2017 | 72.24 | 72.42 | 71.89 | 72.16 | 279,027 | -0.15(-0.20%) |
Apr 28, 2017 | 72.95 | 73.02 | 72.20 | 72.31 | 500,195 | +0.06(+0.09%) |
Apr 27, 2017 | 72.73 | 72.73 | 71.52 | 72.25 | 736,206 | -0.89(-1.22%) |
Apr 26, 2017 | 73.07 | 74.18 | 73.05 | 73.14 | 347,981 | -0.26(-0.36%) |
Apr 25, 2017 | 72.82 | 73.54 | 72.69 | 73.40 | 277,158 | +0.78(+1.08%) |
Apr 24, 2017 | 72.79 | 72.97 | 72.43 | 72.62 | 364,569 | +0.36(+0.50%) |
Apr 21, 2017 | 72.30 | 72.58 | 71.84 | 72.26 | 378,673 | -0.28(-0.38%) |
Apr 20, 2017 | 72.50 | 73.07 | 72.41 | 72.54 | 454,651 | +0.25(+0.34%) |
Apr 19, 2017 | 73.70 | 73.75 | 72.07 | 72.29 | 350,538 | -1.15(-1.56%) |
Apr 18, 2017 | 73.72 | 74.30 | 73.26 | 73.43 | 261,408 | -0.69(-0.93%) |
Apr 17, 2017 | 73.99 | 74.22 | 73.79 | 74.12 | 442,652 | +0.12(+0.16%) |
Apr 13, 2017 | 75.35 | 75.35 | 73.84 | 74.01 | 286,705 | -1.41(-1.87%) |
Apr 12, 2017 | 75.93 | 76.39 | 75.28 | 75.42 | 140,726 | -0.48(-0.63%) |
Apr 11, 2017 | 75.87 | 75.93 | 75.07 | 75.90 | 200,474 | -0.03(-0.04%) |
Apr 10, 2017 | 75.72 | 76.20 | 75.54 | 75.93 | 268,074 | +0.67(+0.89%) |
Apr 07, 2017 | 75.67 | 75.79 | 75.14 | 75.26 | 170,561 | -0.29(-0.38%) |
Apr 06, 2017 | 75.21 | 75.74 | 75.11 | 75.55 | 285,632 | +0.64(+0.85%) |
Apr 05, 2017 | 75.87 | 76.58 | 74.80 | 74.91 | 723,264 | -0.40(-0.52%) |
Apr 04, 2017 | 74.78 | 75.31 | 74.19 | 75.31 | 188,322 | +0.57(+0.77%) |
Apr 03, 2017 | 74.89 | 75.05 | 73.99 | 74.74 | 328,617 | -0.19(-0.26%) |
Mar 31, 2017 | 74.94 | 75.28 | 74.48 | 74.93 | 408,738 | -0.12(-0.15%) |
Mar 30, 2017 | 75.36 | 75.53 | 74.66 | 75.05 | 325,948 | +0.25(+0.33%) |
Mar 29, 2017 | 73.79 | 74.88 | 73.57 | 74.80 | 278,718 | +1.01(+1.37%) |
Mar 28, 2017 | 72.82 | 73.93 | 72.64 | 73.79 | 375,299 | +1.08(+1.49%) |
Mar 27, 2017 | 72.26 | 72.88 | 72.19 | 72.71 | 403,961 | -0.24(-0.33%) |
Mar 24, 2017 | 73.35 | 73.50 | 72.83 | 72.95 | 330,831 | -0.31(-0.42%) |
Mar 23, 2017 | 73.21 | 73.81 | 73.14 | 73.25 | 226,656 | -0.25(-0.34%) |
Mar 22, 2017 | 73.40 | 73.75 | 73.05 | 73.50 | 332,794 | -0.09(-0.13%) |
Mar 21, 2017 | 74.47 | 74.68 | 73.40 | 73.59 | 436,071 | -0.69(-0.92%) |
Mar 20, 2017 | 74.08 | 74.36 | 73.60 | 74.28 | 276,043 | -0.11(-0.15%) |
Mar 17, 2017 | 74.68 | 74.84 | 74.32 | 74.38 | 178,596 | -0.02(-0.03%) |
Mar 16, 2017 | 75.00 | 75.19 | 74.20 | 74.41 | 306,389 | -0.45(-0.60%) |
Mar 15, 2017 | 73.83 | 75.04 | 73.58 | 74.85 | 338,376 | +1.59(+2.18%) |
Mar 14, 2017 | 73.58 | 73.58 | 72.50 | 73.26 | 910,276 | -0.92(-1.24%) |
Mar 13, 2017 | 74.00 | 74.50 | 73.83 | 74.18 | 427,120 | +0.08(+0.10%) |
Mar 10, 2017 | 74.69 | 74.71 | 73.61 | 74.10 | 277,933 | +0.00(+0.00%) |
Mar 09, 2017 | 73.46 | 74.18 | 72.90 | 74.10 | 765,184 | +0.34(+0.46%) |
Mar 08, 2017 | 75.51 | 75.86 | 73.70 | 73.76 | 595,554 | -2.05(-2.70%) |
Mar 07, 2017 | 76.65 | 76.68 | 75.74 | 75.81 | 222,029 | -0.66(-0.87%) |
Mar 06, 2017 | 76.13 | 76.56 | 75.92 | 76.47 | 302,269 | +0.17(+0.22%) |
Mar 03, 2017 | 76.74 | 76.91 | 76.15 | 76.30 | 395,398 | -0.25(-0.33%) |
Mar 02, 2017 | 76.91 | 77.34 | 76.52 | 76.55 | 271,671 | -0.80(-1.04%) |