Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 69.37 | 69.44 | 68.01 | 69.33 | 663,796 | +0.08(+0.11%) |
May 30, 2017 | 70.06 | 70.59 | 69.22 | 69.26 | 527,693 | -0.81(-1.16%) |
May 26, 2017 | 70.19 | 70.46 | 69.76 | 70.07 | 501,667 | -0.01(-0.01%) |
May 25, 2017 | 68.63 | 71.02 | 68.63 | 70.08 | 1,143,815 | +1.94(+2.85%) |
May 24, 2017 | 67.40 | 68.34 | 67.00 | 68.14 | 1,040,657 | +0.64(+0.95%) |
May 23, 2017 | 69.11 | 69.11 | 67.26 | 67.50 | 1,033,949 | -1.36(-1.98%) |
May 22, 2017 | 69.47 | 69.84 | 68.54 | 68.86 | 913,945 | -0.66(-0.94%) |
May 19, 2017 | 70.14 | 70.70 | 68.61 | 69.51 | 1,114,634 | -0.45(-0.65%) |
May 18, 2017 | 71.45 | 71.45 | 69.84 | 69.97 | 922,188 | -0.98(-1.39%) |
May 17, 2017 | 72.45 | 72.32 | 70.91 | 70.95 | 930,747 | -1.50(-2.08%) |
May 16, 2017 | 74.07 | 74.24 | 72.45 | 72.45 | 961,861 | -2.17(-2.90%) |
May 15, 2017 | 74.55 | 75.39 | 74.33 | 74.62 | 461,719 | -0.31(-0.41%) |
May 12, 2017 | 75.42 | 75.64 | 74.54 | 74.93 | 625,713 | -0.97(-1.28%) |
May 11, 2017 | 77.60 | 77.63 | 74.79 | 75.91 | 578,209 | -1.71(-2.20%) |
May 10, 2017 | 77.02 | 77.83 | 77.02 | 77.61 | 588,904 | +0.01(+0.01%) |
May 09, 2017 | 77.51 | 77.95 | 77.18 | 77.60 | 474,745 | +0.04(+0.05%) |
May 08, 2017 | 78.66 | 78.95 | 77.51 | 77.56 | 665,471 | -0.81(-1.03%) |
May 05, 2017 | 77.45 | 78.58 | 77.33 | 78.37 | 467,580 | +0.99(+1.28%) |
May 04, 2017 | 76.99 | 77.75 | 76.95 | 77.38 | 982,461 | +0.48(+0.62%) |
May 03, 2017 | 77.50 | 78.28 | 76.28 | 76.90 | 671,305 | -0.52(-0.67%) |
May 02, 2017 | 76.22 | 77.60 | 76.13 | 77.42 | 888,529 | +1.57(+2.07%) |
May 01, 2017 | 77.39 | 77.64 | 75.08 | 75.85 | 1,178,397 | -1.47(-1.90%) |
Apr 28, 2017 | 79.21 | 79.63 | 75.49 | 77.32 | 1,465,327 | -2.11(-2.65%) |
Apr 27, 2017 | 79.44 | 80.48 | 78.28 | 79.43 | 1,690,597 | +2.02(+2.60%) |
Apr 26, 2017 | 77.95 | 78.60 | 77.32 | 77.41 | 1,036,484 | -0.29(-0.38%) |
Apr 25, 2017 | 77.11 | 77.82 | 76.69 | 77.70 | 653,165 | +0.86(+1.12%) |
Apr 24, 2017 | 77.46 | 77.75 | 76.40 | 76.85 | 761,664 | +0.06(+0.08%) |
Apr 21, 2017 | 77.45 | 77.58 | 76.50 | 76.79 | 386,582 | -0.64(-0.82%) |
Apr 20, 2017 | 76.65 | 77.92 | 76.53 | 77.43 | 739,709 | +1.19(+1.56%) |
Apr 19, 2017 | 75.31 | 76.33 | 75.22 | 76.23 | 513,617 | +1.13(+1.51%) |
Apr 18, 2017 | 74.91 | 75.21 | 74.46 | 75.10 | 697,259 | -0.01(-0.01%) |
Apr 17, 2017 | 73.96 | 75.12 | 73.48 | 75.11 | 745,509 | +0.97(+1.30%) |
Apr 13, 2017 | 75.65 | 76.09 | 74.00 | 74.14 | 837,652 | -1.44(-1.91%) |
Apr 12, 2017 | 75.71 | 75.88 | 75.00 | 75.59 | 647,950 | +0.15(+0.20%) |
Apr 11, 2017 | 74.60 | 75.49 | 74.14 | 75.44 | 948,343 | +0.84(+1.13%) |
Apr 10, 2017 | 74.29 | 75.72 | 74.10 | 74.60 | 1,051,947 | +0.40(+0.54%) |
Apr 07, 2017 | 74.63 | 75.29 | 74.16 | 74.19 | 589,193 | -0.60(-0.80%) |
Apr 06, 2017 | 74.50 | 75.35 | 74.41 | 74.79 | 452,057 | +0.78(+1.06%) |
Apr 05, 2017 | 73.90 | 74.87 | 73.74 | 74.01 | 697,016 | -0.01(-0.01%) |
Apr 04, 2017 | 75.32 | 75.89 | 73.74 | 74.02 | 745,546 | -1.65(-2.18%) |
Apr 03, 2017 | 75.44 | 76.34 | 75.39 | 75.66 | 990,526 | +0.23(+0.30%) |
Mar 31, 2017 | 75.18 | 75.68 | 74.66 | 75.44 | 830,590 | -0.03(-0.04%) |
Mar 30, 2017 | 75.66 | 75.98 | 75.17 | 75.47 | 662,256 | -0.83(-1.09%) |
Mar 29, 2017 | 75.51 | 76.60 | 75.34 | 76.30 | 743,393 | +0.80(+1.06%) |
Mar 28, 2017 | 74.58 | 75.58 | 74.29 | 75.50 | 879,537 | +0.92(+1.23%) |
Mar 27, 2017 | 74.45 | 75.42 | 74.14 | 74.59 | 769,469 | -0.75(-0.99%) |
Mar 24, 2017 | 75.44 | 76.08 | 75.00 | 75.34 | 898,807 | -0.07(-0.09%) |
Mar 23, 2017 | 75.40 | 76.02 | 75.03 | 75.40 | 879,859 | +0.43(+0.57%) |
Mar 22, 2017 | 74.56 | 75.02 | 73.40 | 74.97 | 739,722 | +0.00(+0.00%) |
Mar 21, 2017 | 75.45 | 76.07 | 74.29 | 74.97 | 833,095 | -0.03(-0.04%) |
Mar 20, 2017 | 76.44 | 77.04 | 74.78 | 75.01 | 708,878 | -1.57(-2.05%) |
Mar 17, 2017 | 76.49 | 76.84 | 76.13 | 76.58 | 1,080,029 | +0.30(+0.40%) |
Mar 16, 2017 | 75.38 | 76.65 | 75.23 | 76.28 | 1,223,218 | +0.91(+1.20%) |
Mar 15, 2017 | 74.26 | 75.86 | 74.09 | 75.37 | 2,068,363 | +1.13(+1.53%) |
Mar 14, 2017 | 74.84 | 75.36 | 74.20 | 74.24 | 1,284,434 | -0.48(-0.64%) |
Mar 13, 2017 | 74.21 | 74.84 | 73.88 | 74.71 | 1,831,363 | +0.22(+0.29%) |
Mar 10, 2017 | 73.49 | 74.61 | 73.44 | 74.50 | 941,908 | +1.21(+1.65%) |
Mar 09, 2017 | 73.90 | 74.16 | 72.94 | 73.29 | 610,900 | -0.52(-0.71%) |
Mar 08, 2017 | 73.19 | 74.27 | 72.76 | 73.81 | 1,613,431 | +1.18(+1.62%) |
Mar 07, 2017 | 72.92 | 73.38 | 72.19 | 72.63 | 857,781 | -0.57(-0.78%) |
Mar 06, 2017 | 73.06 | 73.42 | 72.64 | 73.20 | 967,534 | +0.24(+0.33%) |
Mar 03, 2017 | 73.89 | 74.16 | 71.90 | 72.96 | 1,065,918 | -1.07(-1.45%) |
Mar 02, 2017 | 73.62 | 74.45 | 72.71 | 74.03 | 1,179,300 | +0.49(+0.66%) |