Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 77.36 | 78.21 | 76.82 | 77.36 | 760,549 | +0.52(+0.68%) |
May 30, 2017 | 75.94 | 76.94 | 75.04 | 76.84 | 498,311 | +0.76(+1.00%) |
May 26, 2017 | 75.28 | 76.18 | 74.85 | 76.08 | 471,356 | +0.52(+0.69%) |
May 25, 2017 | 75.94 | 76.13 | 75.04 | 75.56 | 397,699 | -0.05(-0.06%) |
May 24, 2017 | 76.04 | 76.18 | 75.00 | 75.61 | 270,770 | -0.02(-0.03%) |
May 23, 2017 | 75.68 | 75.98 | 74.41 | 75.63 | 274,706 | +0.00(+0.00%) |
May 22, 2017 | 74.69 | 75.68 | 74.34 | 75.63 | 422,910 | +1.18(+1.59%) |
May 19, 2017 | 75.40 | 76.20 | 74.31 | 74.45 | 431,980 | -0.42(-0.57%) |
May 18, 2017 | 73.65 | 75.16 | 72.42 | 74.88 | 371,740 | +1.09(+1.47%) |
May 17, 2017 | 76.30 | 76.63 | 73.79 | 73.79 | 601,859 | -3.78(-4.87%) |
May 16, 2017 | 77.10 | 77.57 | 76.06 | 77.57 | 472,814 | +0.66(+0.86%) |
May 15, 2017 | 76.20 | 77.57 | 76.20 | 76.91 | 498,710 | +1.09(+1.43%) |
May 12, 2017 | 75.92 | 76.25 | 75.07 | 75.82 | 291,537 | -0.19(-0.25%) |
May 11, 2017 | 75.96 | 76.30 | 75.30 | 76.01 | 389,487 | +0.05(+0.06%) |
May 10, 2017 | 75.54 | 76.11 | 75.07 | 75.96 | 495,795 | +0.71(+0.94%) |
May 09, 2017 | 75.11 | 75.82 | 74.69 | 75.26 | 442,329 | +0.14(+0.19%) |
May 08, 2017 | 76.81 | 76.81 | 74.55 | 75.11 | 489,842 | -0.28(-0.38%) |
May 05, 2017 | 76.30 | 76.48 | 74.50 | 75.40 | 527,044 | -0.61(-0.81%) |
May 04, 2017 | 76.11 | 76.96 | 75.52 | 76.01 | 582,465 | +0.19(+0.25%) |
May 03, 2017 | 75.54 | 75.96 | 74.64 | 75.82 | 621,307 | +0.28(+0.38%) |
May 02, 2017 | 75.49 | 75.68 | 73.98 | 75.54 | 486,399 | +0.00(+0.00%) |
May 01, 2017 | 74.50 | 75.59 | 73.51 | 75.54 | 615,713 | +1.65(+2.24%) |
Apr 28, 2017 | 75.07 | 75.40 | 73.84 | 73.89 | 607,849 | -1.09(-1.45%) |
Apr 27, 2017 | 76.01 | 76.48 | 73.46 | 74.97 | 969,567 | +3.82(+5.37%) |
Apr 26, 2017 | 70.49 | 71.24 | 69.17 | 71.15 | 572,416 | +0.90(+1.28%) |
Apr 25, 2017 | 69.59 | 70.49 | 68.79 | 70.25 | 478,346 | +1.18(+1.71%) |
Apr 24, 2017 | 68.50 | 69.40 | 68.36 | 69.07 | 440,480 | +2.03(+3.03%) |
Apr 21, 2017 | 66.29 | 67.18 | 66.00 | 67.04 | 609,028 | +0.47(+0.71%) |
Apr 20, 2017 | 65.29 | 66.66 | 65.15 | 66.57 | 501,369 | +1.79(+2.77%) |
Apr 19, 2017 | 63.36 | 64.92 | 63.10 | 64.78 | 527,211 | +2.12(+3.39%) |
Apr 18, 2017 | 62.18 | 62.75 | 61.42 | 62.65 | 251,012 | +0.14(+0.23%) |
Apr 17, 2017 | 61.52 | 62.51 | 61.42 | 62.51 | 349,459 | +1.27(+2.08%) |
Apr 13, 2017 | 61.85 | 62.98 | 61.14 | 61.23 | 432,775 | -0.99(-1.59%) |
Apr 12, 2017 | 62.89 | 63.45 | 62.13 | 62.23 | 374,348 | -0.99(-1.57%) |
Apr 11, 2017 | 63.74 | 63.97 | 62.37 | 63.22 | 550,839 | -0.85(-1.33%) |
Apr 10, 2017 | 64.49 | 64.68 | 63.74 | 64.07 | 236,200 | -0.42(-0.66%) |
Apr 07, 2017 | 63.55 | 64.54 | 63.45 | 64.49 | 322,272 | +0.71(+1.11%) |
Apr 06, 2017 | 63.22 | 64.11 | 62.51 | 63.78 | 328,405 | +0.57(+0.90%) |
Apr 05, 2017 | 64.44 | 64.73 | 63.17 | 63.22 | 481,921 | -1.13(-1.76%) |
Apr 04, 2017 | 63.69 | 64.63 | 63.32 | 64.35 | 298,789 | +0.19(+0.29%) |
Apr 03, 2017 | 64.92 | 65.39 | 63.48 | 64.16 | 392,851 | -0.76(-1.16%) |
Mar 31, 2017 | 65.06 | 65.58 | 64.50 | 64.92 | 421,917 | -0.09(-0.15%) |
Mar 30, 2017 | 64.49 | 65.25 | 64.49 | 65.01 | 216,031 | +0.52(+0.81%) |
Mar 29, 2017 | 64.35 | 64.68 | 63.74 | 64.49 | 280,415 | +0.00(+0.00%) |
Mar 28, 2017 | 64.40 | 64.92 | 63.93 | 64.49 | 253,193 | +0.05(+0.07%) |
Mar 27, 2017 | 62.98 | 64.66 | 62.46 | 64.44 | 253,818 | +0.47(+0.74%) |
Mar 24, 2017 | 64.63 | 65.01 | 63.45 | 63.97 | 371,293 | -0.24(-0.37%) |
Mar 23, 2017 | 63.64 | 64.92 | 63.41 | 64.21 | 315,252 | +0.57(+0.89%) |
Mar 22, 2017 | 62.46 | 63.67 | 62.18 | 63.64 | 577,586 | +0.99(+1.58%) |
Mar 21, 2017 | 65.86 | 65.86 | 62.60 | 62.65 | 341,757 | -2.88(-4.39%) |
Mar 20, 2017 | 65.86 | 66.47 | 65.06 | 65.53 | 257,502 | -0.28(-0.43%) |
Mar 17, 2017 | 65.34 | 66.29 | 64.96 | 65.81 | 726,213 | +0.57(+0.87%) |
Mar 16, 2017 | 65.06 | 65.67 | 64.92 | 65.25 | 311,670 | +0.57(+0.88%) |
Mar 15, 2017 | 63.45 | 65.01 | 63.45 | 64.68 | 387,482 | +1.37(+2.16%) |
Mar 14, 2017 | 63.22 | 63.59 | 62.51 | 63.31 | 221,529 | -0.19(-0.30%) |
Mar 13, 2017 | 62.51 | 63.67 | 62.44 | 63.50 | 238,426 | +0.99(+1.59%) |
Mar 10, 2017 | 62.18 | 62.79 | 61.94 | 62.51 | 378,409 | +0.76(+1.22%) |
Mar 09, 2017 | 61.94 | 62.46 | 61.71 | 61.75 | 201,886 | -0.24(-0.38%) |
Mar 08, 2017 | 61.85 | 62.77 | 61.66 | 61.99 | 374,113 | +0.24(+0.38%) |
Mar 07, 2017 | 62.08 | 62.56 | 61.71 | 61.75 | 298,912 | -0.52(-0.83%) |
Mar 06, 2017 | 61.23 | 62.37 | 60.86 | 62.27 | 370,063 | +0.61(+1.00%) |
Mar 03, 2017 | 62.32 | 62.75 | 61.61 | 61.66 | 342,179 | -0.90(-1.43%) |
Mar 02, 2017 | 63.45 | 63.93 | 62.56 | 62.56 | 211,853 | -0.80(-1.27%) |