Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 73.16 | 73.22 | 72.50 | 72.62 | 5,726 | -0.28(-0.38%) |
May 30, 2017 | 72.76 | 73.00 | 72.58 | 72.90 | 9,086 | -0.12(-0.17%) |
May 26, 2017 | 72.72 | 73.12 | 72.72 | 73.02 | 4,598 | -0.47(-0.63%) |
May 25, 2017 | 73.45 | 73.79 | 73.45 | 73.49 | 19,125 | -0.20(-0.27%) |
May 24, 2017 | 73.40 | 73.79 | 73.40 | 73.69 | 13,238 | -1.16(-1.55%) |
May 23, 2017 | 75.44 | 75.66 | 74.76 | 74.85 | 11,734 | -1.20(-1.58%) |
May 22, 2017 | 75.95 | 76.11 | 75.79 | 76.05 | 6,286 | +0.28(+0.37%) |
May 19, 2017 | 76.00 | 76.25 | 75.77 | 75.77 | 5,553 | +0.60(+0.80%) |
May 18, 2017 | 75.18 | 75.52 | 75.00 | 75.17 | 17,683 | -0.10(-0.14%) |
May 17, 2017 | 76.00 | 76.05 | 75.27 | 75.27 | 6,475 | -0.84(-1.10%) |
May 16, 2017 | 76.27 | 76.31 | 75.95 | 76.11 | 10,418 | +0.28(+0.37%) |
May 15, 2017 | 75.68 | 76.04 | 75.66 | 75.83 | 6,567 | +0.46(+0.61%) |
May 12, 2017 | 74.72 | 75.43 | 74.72 | 75.36 | 5,081 | +0.64(+0.86%) |
May 11, 2017 | 74.57 | 74.83 | 74.36 | 74.72 | 20,120 | -0.12(-0.16%) |
May 10, 2017 | 75.08 | 75.08 | 74.69 | 74.84 | 9,157 | +0.58(+0.78%) |
May 09, 2017 | 74.84 | 74.90 | 74.26 | 74.26 | 7,314 | -0.94(-1.25%) |
May 08, 2017 | 75.27 | 75.41 | 74.92 | 75.20 | 8,345 | -0.88(-1.16%) |
May 05, 2017 | 75.05 | 76.12 | 75.05 | 76.08 | 7,139 | +1.41(+1.89%) |
May 04, 2017 | 74.30 | 74.67 | 73.97 | 74.67 | 46,120 | +0.81(+1.10%) |
May 03, 2017 | 73.54 | 73.97 | 73.50 | 73.86 | 9,877 | -0.31(-0.42%) |
May 02, 2017 | 74.37 | 74.37 | 73.57 | 74.17 | 9,670 | -0.81(-1.09%) |
May 01, 2017 | 74.47 | 75.01 | 74.47 | 74.98 | 12,773 | +0.34(+0.45%) |
Apr 28, 2017 | 74.85 | 74.85 | 74.27 | 74.64 | 7,658 | +0.27(+0.37%) |
Apr 27, 2017 | 74.11 | 74.37 | 73.86 | 74.37 | 36,604 | -0.25(-0.34%) |
Apr 26, 2017 | 74.68 | 75.24 | 74.50 | 74.62 | 15,574 | -0.62(-0.83%) |
Apr 25, 2017 | 74.63 | 75.27 | 74.63 | 75.25 | 24,270 | +1.59(+2.15%) |
Apr 24, 2017 | 73.70 | 73.79 | 73.43 | 73.66 | 9,664 | +2.91(+4.11%) |
Apr 21, 2017 | 71.07 | 71.15 | 70.74 | 70.75 | 3,020 | -0.49(-0.69%) |
Apr 20, 2017 | 70.92 | 71.42 | 70.92 | 71.24 | 6,134 | +0.78(+1.11%) |
Apr 19, 2017 | 70.40 | 70.62 | 70.27 | 70.46 | 4,447 | +0.42(+0.61%) |
Apr 18, 2017 | 69.52 | 70.30 | 69.52 | 70.04 | 18,333 | -0.83(-1.17%) |
Apr 17, 2017 | 71.55 | 71.55 | 69.00 | 70.86 | 4,529 | +0.68(+0.98%) |
Apr 13, 2017 | 70.65 | 70.72 | 70.18 | 70.18 | 7,239 | -0.79(-1.11%) |
Apr 12, 2017 | 71.27 | 71.39 | 70.70 | 70.97 | 11,798 | -1.78(-2.45%) |
Apr 11, 2017 | 70.93 | 72.80 | 70.27 | 72.75 | 13,060 | +1.75(+2.46%) |
Apr 10, 2017 | 70.72 | 71.15 | 70.72 | 71.00 | 5,486 | +0.00(+0.00%) |
Apr 07, 2017 | 71.00 | 71.14 | 70.77 | 71.00 | 10,790 | -0.02(-0.03%) |
Apr 06, 2017 | 71.19 | 71.39 | 71.02 | 71.02 | 4,575 | -0.38(-0.53%) |
Apr 05, 2017 | 71.81 | 71.81 | 71.36 | 71.40 | 12,019 | -0.75(-1.04%) |
Apr 04, 2017 | 71.78 | 72.15 | 71.77 | 72.15 | 4,040 | -1.04(-1.42%) |
Apr 03, 2017 | 73.56 | 73.56 | 72.73 | 73.19 | 10,291 | -0.94(-1.27%) |
Mar 31, 2017 | 73.73 | 74.13 | 73.55 | 74.13 | 5,102 | +0.02(+0.02%) |
Mar 30, 2017 | 74.24 | 74.27 | 74.00 | 74.11 | 8,936 | -0.59(-0.79%) |
Mar 29, 2017 | 75.00 | 75.53 | 74.47 | 74.70 | 28,004 | -3.10(-3.98%) |
Mar 28, 2017 | 77.12 | 77.80 | 77.12 | 77.80 | 9,531 | +1.24(+1.62%) |
Mar 27, 2017 | 76.20 | 76.76 | 76.18 | 76.56 | 13,863 | +0.21(+0.28%) |
Mar 24, 2017 | 75.92 | 76.35 | 75.85 | 76.35 | 11,888 | +0.55(+0.73%) |
Mar 23, 2017 | 75.71 | 76.20 | 75.59 | 75.80 | 39,616 | +0.12(+0.16%) |
Mar 22, 2017 | 75.75 | 76.04 | 75.16 | 75.68 | 9,433 | -0.34(-0.45%) |
Mar 21, 2017 | 77.40 | 77.40 | 75.85 | 76.02 | 28,708 | -0.34(-0.45%) |
Mar 20, 2017 | 76.19 | 76.53 | 76.10 | 76.36 | 21,078 | +0.01(+0.02%) |
Mar 17, 2017 | 76.25 | 76.46 | 76.12 | 76.35 | 5,858 | -0.34(-0.44%) |
Mar 16, 2017 | 76.15 | 76.77 | 76.15 | 76.69 | 14,226 | +0.05(+0.07%) |
Mar 15, 2017 | 75.01 | 76.64 | 75.01 | 76.64 | 43,522 | +1.53(+2.04%) |
Mar 14, 2017 | 75.28 | 75.38 | 75.02 | 75.11 | 10,360 | -0.78(-1.03%) |
Mar 13, 2017 | 74.94 | 75.89 | 74.94 | 75.89 | 7,997 | +0.96(+1.28%) |
Mar 10, 2017 | 74.36 | 74.93 | 74.36 | 74.93 | 10,827 | +1.07(+1.45%) |
Mar 09, 2017 | 73.91 | 74.26 | 73.74 | 73.86 | 7,354 | +0.16(+0.22%) |
Mar 08, 2017 | 74.21 | 74.21 | 73.70 | 73.70 | 5,543 | -0.40(-0.54%) |
Mar 07, 2017 | 74.11 | 74.43 | 73.95 | 74.10 | 10,914 | +0.37(+0.50%) |
Mar 06, 2017 | 73.77 | 73.77 | 73.45 | 73.73 | 17,648 | -0.24(-0.32%) |
Mar 03, 2017 | 73.59 | 74.10 | 73.54 | 73.97 | 23,465 | +0.67(+0.91%) |
Mar 02, 2017 | 73.34 | 73.58 | 73.30 | 73.30 | 5,498 | -0.40(-0.54%) |
Mar 01, 2017 | 73.67 | 74.00 | 73.60 | 73.70 | 17,669 | +1.09(+1.51%) |
Feb 28, 2017 | 72.62 | 72.79 | 72.49 | 72.61 | 5,103 | -0.52(-0.70%) |
Feb 27, 2017 | 72.82 | 73.23 | 72.82 | 73.12 | 26,050 | +0.54(+0.74%) |
Feb 24, 2017 | 72.31 | 72.58 | 72.22 | 72.58 | 4,223 | -0.60(-0.82%) |
Feb 23, 2017 | 73.77 | 73.77 | 73.18 | 73.18 | 4,179 | -0.06(-0.08%) |
Feb 22, 2017 | 72.71 | 73.24 | 72.61 | 73.24 | 6,391 | +0.53(+0.73%) |
Feb 21, 2017 | 72.10 | 72.71 | 72.10 | 72.71 | 5,145 | +0.84(+1.17%) |
Feb 17, 2017 | 71.87 | 71.87 | 71.87 | 0 | -0.44(-0.60%) | |
Feb 16, 2017 | 72.00 | 72.38 | 72.00 | 72.31 | 8,377 | +0.26(+0.35%) |
Feb 15, 2017 | 71.25 | 72.08 | 71.25 | 72.05 | 5,256 | -0.06(-0.08%) |
Feb 14, 2017 | 71.90 | 72.19 | 71.80 | 72.11 | 6,779 | +0.16(+0.22%) |
Feb 13, 2017 | 72.08 | 72.26 | 71.95 | 71.95 | 5,453 | +0.40(+0.56%) |
Feb 10, 2017 | 71.26 | 71.57 | 71.23 | 71.55 | 14,571 | -0.38(-0.52%) |
Feb 09, 2017 | 71.46 | 71.92 | 71.46 | 71.92 | 7,606 | +0.57(+0.79%) |
Feb 08, 2017 | 70.65 | 71.44 | 70.65 | 71.36 | 9,755 | -0.08(-0.10%) |
Feb 07, 2017 | 71.34 | 71.43 | 71.11 | 71.43 | 3,153 | -0.84(-1.16%) |
Feb 06, 2017 | 72.04 | 72.30 | 71.80 | 72.27 | 15,014 | -0.67(-0.93%) |
Feb 03, 2017 | 72.92 | 73.01 | 72.68 | 72.94 | 6,948 | -0.62(-0.84%) |
Feb 02, 2017 | 73.34 | 73.57 | 73.26 | 73.57 | 13,119 | -2.01(-2.66%) |
Feb 01, 2017 | 75.80 | 75.91 | 75.10 | 75.58 | 27,270 | +0.23(+0.31%) |
Jan 31, 2017 | 75.90 | 75.90 | 74.87 | 75.35 | 9,880 | -0.03(-0.04%) |
Jan 30, 2017 | 75.01 | 75.38 | 74.59 | 75.38 | 2,733 | -0.11(-0.14%) |
Jan 27, 2017 | 75.61 | 75.62 | 75.35 | 75.48 | 4,625 | -1.03(-1.34%) |
Jan 26, 2017 | 76.25 | 76.51 | 76.15 | 76.51 | 12,410 | -1.30(-1.67%) |
Jan 25, 2017 | 78.01 | 78.10 | 77.74 | 77.81 | 1,983 | +0.94(+1.22%) |
Jan 24, 2017 | 76.58 | 76.92 | 76.45 | 76.87 | 4,109 | +1.23(+1.63%) |
Jan 23, 2017 | 75.48 | 75.70 | 75.15 | 75.64 | 3,130 | +0.25(+0.33%) |
Jan 20, 2017 | 75.29 | 75.57 | 75.17 | 75.39 | 24,224 | +0.17(+0.23%) |
Jan 19, 2017 | 75.35 | 75.36 | 74.99 | 75.22 | 8,002 | +0.02(+0.03%) |
Jan 18, 2017 | 75.10 | 75.44 | 75.08 | 75.20 | 12,682 | -0.05(-0.07%) |
Jan 17, 2017 | 75.38 | 75.38 | 75.25 | 75.25 | 1,458 | -0.55(-0.73%) |
Jan 13, 2017 | 75.80 | 75.80 | 75.80 | 0 | -0.47(-0.62%) | |
Jan 12, 2017 | 76.27 | 76.27 | 76.27 | 76.27 | 600 | -0.19(-0.25%) |