Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 79.16 | 79.44 | 79.09 | 79.36 | 9,197 | -0.52(-0.64%) |
May 30, 2017 | 79.00 | 80.03 | 79.00 | 79.88 | 8,874 | +1.88(+2.41%) |
May 26, 2017 | 77.33 | 78.20 | 77.33 | 77.99 | 6,818 | -0.59(-0.75%) |
May 25, 2017 | 78.46 | 78.70 | 78.38 | 78.58 | 8,047 | -0.78(-0.98%) |
May 24, 2017 | 79.32 | 79.48 | 79.00 | 79.36 | 11,276 | +1.07(+1.37%) |
May 23, 2017 | 78.19 | 78.46 | 78.19 | 78.29 | 4,216 | -0.71(-0.90%) |
May 22, 2017 | 78.00 | 79.00 | 78.00 | 79.00 | 16,260 | +2.65(+3.47%) |
May 19, 2017 | 75.70 | 76.39 | 75.70 | 76.35 | 12,063 | +1.69(+2.27%) |
May 18, 2017 | 74.30 | 74.74 | 74.30 | 74.66 | 6,285 | +1.61(+2.21%) |
May 17, 2017 | 74.34 | 74.34 | 73.00 | 73.04 | 8,083 | -1.08(-1.46%) |
May 16, 2017 | 74.63 | 74.63 | 74.12 | 74.12 | 7,808 | +0.23(+0.32%) |
May 15, 2017 | 73.93 | 74.17 | 73.88 | 73.89 | 7,347 | +0.06(+0.07%) |
May 12, 2017 | 73.66 | 73.83 | 73.66 | 73.83 | 7,391 | -0.33(-0.44%) |
May 11, 2017 | 74.20 | 74.31 | 74.03 | 74.16 | 8,149 | -1.79(-2.36%) |
May 10, 2017 | 76.71 | 76.71 | 75.75 | 75.95 | 6,866 | -2.53(-3.22%) |
May 09, 2017 | 78.97 | 78.97 | 78.33 | 78.48 | 9,733 | -0.58(-0.73%) |
May 08, 2017 | 79.25 | 79.32 | 78.84 | 79.06 | 17,337 | -0.15(-0.19%) |
May 05, 2017 | 78.90 | 79.25 | 78.90 | 79.21 | 9,287 | +0.39(+0.49%) |
May 04, 2017 | 78.62 | 78.89 | 78.56 | 78.82 | 11,347 | -0.12(-0.15%) |
May 03, 2017 | 78.51 | 78.94 | 78.41 | 78.94 | 3,969 | +0.29(+0.37%) |
May 02, 2017 | 78.87 | 78.87 | 78.50 | 78.65 | 5,974 | +0.38(+0.49%) |
May 01, 2017 | 78.47 | 78.48 | 78.17 | 78.27 | 5,694 | -0.32(-0.41%) |
Apr 28, 2017 | 78.66 | 78.66 | 78.55 | 78.59 | 9,537 | -0.92(-1.16%) |
Apr 27, 2017 | 79.45 | 79.55 | 79.36 | 79.51 | 6,887 | +1.01(+1.29%) |
Apr 26, 2017 | 78.64 | 78.64 | 78.40 | 78.50 | 6,573 | +0.23(+0.29%) |
Apr 25, 2017 | 78.45 | 78.45 | 78.10 | 78.27 | 10,569 | +1.63(+2.13%) |
Apr 24, 2017 | 76.61 | 76.80 | 76.48 | 76.64 | 5,736 | +0.53(+0.70%) |
Apr 21, 2017 | 76.22 | 76.22 | 75.96 | 76.11 | 7,537 | +0.48(+0.64%) |
Apr 20, 2017 | 75.75 | 75.75 | 75.52 | 75.62 | 4,922 | +0.56(+0.74%) |
Apr 19, 2017 | 75.41 | 75.41 | 75.07 | 75.07 | 4,381 | +0.26(+0.35%) |
Apr 18, 2017 | 74.80 | 74.89 | 74.68 | 74.81 | 7,851 | -0.53(-0.70%) |
Apr 17, 2017 | 75.11 | 75.42 | 75.05 | 75.34 | 9,411 | -0.64(-0.84%) |
Apr 13, 2017 | 76.00 | 76.05 | 75.89 | 75.98 | 3,081 | -0.65(-0.85%) |
Apr 12, 2017 | 77.11 | 77.11 | 76.39 | 76.63 | 7,870 | +0.43(+0.56%) |
Apr 11, 2017 | 75.87 | 76.64 | 75.87 | 76.20 | 5,800 | +0.51(+0.67%) |
Apr 10, 2017 | 75.57 | 75.79 | 75.38 | 75.69 | 7,563 | +0.98(+1.31%) |
Apr 07, 2017 | 74.88 | 75.14 | 74.71 | 74.71 | 6,736 | +0.42(+0.57%) |
Apr 06, 2017 | 74.11 | 74.45 | 74.00 | 74.29 | 10,593 | -1.17(-1.55%) |
Apr 05, 2017 | 76.22 | 76.22 | 75.32 | 75.46 | 6,586 | -0.94(-1.23%) |
Apr 04, 2017 | 75.73 | 76.40 | 75.73 | 76.40 | 28,094 | +0.80(+1.06%) |
Apr 03, 2017 | 75.60 | 75.70 | 75.24 | 75.60 | 7,709 | +0.25(+0.33%) |
Mar 31, 2017 | 75.33 | 75.47 | 75.25 | 75.35 | 7,218 | -0.89(-1.17%) |
Mar 30, 2017 | 76.26 | 76.38 | 76.21 | 76.24 | 4,874 | -0.62(-0.81%) |
Mar 29, 2017 | 76.50 | 76.93 | 76.50 | 76.86 | 7,345 | -0.77(-0.99%) |
Mar 28, 2017 | 76.97 | 77.63 | 76.97 | 77.63 | 16,003 | +1.06(+1.38%) |
Mar 27, 2017 | 76.36 | 76.57 | 76.32 | 76.57 | 7,268 | -1.01(-1.30%) |
Mar 24, 2017 | 77.69 | 77.91 | 77.43 | 77.58 | 3,722 | +0.24(+0.31%) |
Mar 23, 2017 | 77.37 | 77.43 | 77.25 | 77.34 | 4,201 | +0.00(+0.00%) |
Mar 22, 2017 | 77.01 | 77.34 | 76.98 | 77.34 | 7,993 | +0.03(+0.04%) |
Mar 21, 2017 | 78.09 | 78.53 | 77.31 | 77.31 | 4,261 | -0.95(-1.21%) |
Mar 20, 2017 | 77.91 | 78.79 | 77.91 | 78.26 | 6,595 | -0.08(-0.10%) |
Mar 17, 2017 | 79.03 | 79.03 | 77.68 | 78.34 | 5,163 | -0.02(-0.03%) |
Mar 16, 2017 | 78.84 | 78.84 | 78.36 | 78.36 | 6,462 | +0.61(+0.79%) |
Mar 15, 2017 | 77.14 | 77.75 | 76.91 | 77.75 | 8,714 | +0.90(+1.17%) |
Mar 14, 2017 | 77.78 | 77.78 | 76.85 | 76.85 | 5,854 | -1.28(-1.64%) |
Mar 13, 2017 | 78.17 | 78.33 | 78.00 | 78.13 | 5,264 | -0.12(-0.15%) |
Mar 10, 2017 | 78.00 | 78.42 | 78.00 | 78.25 | 10,260 | +0.08(+0.10%) |
Mar 09, 2017 | 78.20 | 78.31 | 78.00 | 78.17 | 8,826 | -0.33(-0.42%) |
Mar 08, 2017 | 78.36 | 79.43 | 78.36 | 78.50 | 11,675 | -0.94(-1.18%) |
Mar 07, 2017 | 79.36 | 79.51 | 79.36 | 79.44 | 9,836 | -0.39(-0.49%) |
Mar 06, 2017 | 79.83 | 80.08 | 79.83 | 79.83 | 6,734 | -0.59(-0.73%) |
Mar 03, 2017 | 80.67 | 80.75 | 80.32 | 80.42 | 6,512 | -0.50(-0.62%) |
Mar 02, 2017 | 81.25 | 81.79 | 80.74 | 80.92 | 8,379 | -0.91(-1.11%) |