Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 77.91 | 78.15 | 76.29 | 77.30 | 66,293 | -0.58(-0.74%) |
May 30, 2017 | 78.46 | 78.57 | 77.23 | 77.88 | 58,784 | -0.65(-0.83%) |
May 26, 2017 | 79.62 | 79.62 | 78.05 | 78.53 | 84,424 | -0.67(-0.85%) |
May 25, 2017 | 77.95 | 79.41 | 77.19 | 79.20 | 130,475 | +1.66(+2.14%) |
May 24, 2017 | 77.36 | 78.98 | 76.54 | 77.54 | 89,446 | +0.36(+0.46%) |
May 23, 2017 | 76.48 | 77.47 | 75.71 | 77.18 | 81,491 | +0.90(+1.18%) |
May 22, 2017 | 76.56 | 77.47 | 75.31 | 76.28 | 72,868 | +0.55(+0.72%) |
May 19, 2017 | 74.59 | 76.86 | 73.67 | 75.73 | 111,218 | +1.50(+2.03%) |
May 18, 2017 | 74.68 | 75.10 | 73.62 | 74.23 | 66,252 | -0.50(-0.67%) |
May 17, 2017 | 76.88 | 75.69 | 74.32 | 74.73 | 67,113 | -2.15(-2.80%) |
May 16, 2017 | 76.55 | 76.93 | 76.17 | 76.88 | 44,079 | +0.57(+0.75%) |
May 15, 2017 | 76.62 | 77.24 | 76.10 | 76.31 | 36,930 | +0.20(+0.26%) |
May 12, 2017 | 76.16 | 76.89 | 75.81 | 76.11 | 40,315 | -0.60(-0.78%) |
May 11, 2017 | 77.40 | 77.40 | 76.21 | 76.71 | 54,558 | -1.07(-1.37%) |
May 10, 2017 | 76.64 | 78.10 | 76.63 | 77.78 | 58,315 | +0.91(+1.19%) |
May 09, 2017 | 77.45 | 77.88 | 76.17 | 76.86 | 49,243 | -0.54(-0.69%) |
May 08, 2017 | 78.16 | 78.16 | 77.03 | 77.40 | 61,033 | -0.76(-0.97%) |
May 05, 2017 | 77.90 | 78.19 | 76.66 | 78.16 | 49,355 | +0.93(+1.20%) |
May 04, 2017 | 78.06 | 78.32 | 76.24 | 77.23 | 56,648 | -0.39(-0.50%) |
May 03, 2017 | 76.70 | 78.62 | 76.63 | 77.62 | 124,493 | +0.58(+0.76%) |
May 02, 2017 | 77.92 | 77.92 | 76.34 | 77.04 | 92,372 | -0.77(-1.00%) |
May 01, 2017 | 77.86 | 78.45 | 77.14 | 77.81 | 103,286 | +0.53(+0.68%) |
Apr 28, 2017 | 78.19 | 78.29 | 76.87 | 77.28 | 93,822 | -0.89(-1.14%) |
Apr 27, 2017 | 81.05 | 81.31 | 78.01 | 78.18 | 116,943 | -2.73(-3.38%) |
Apr 26, 2017 | 80.20 | 81.93 | 79.63 | 80.91 | 106,239 | +0.43(+0.53%) |
Apr 25, 2017 | 76.55 | 81.66 | 75.46 | 80.48 | 183,269 | +6.73(+9.12%) |
Apr 24, 2017 | 72.86 | 74.12 | 71.67 | 73.76 | 94,969 | +2.26(+3.16%) |
Apr 21, 2017 | 71.70 | 71.82 | 71.10 | 71.50 | 56,921 | -0.36(-0.49%) |
Apr 20, 2017 | 71.18 | 71.93 | 70.55 | 71.85 | 54,066 | +1.22(+1.73%) |
Apr 19, 2017 | 70.55 | 70.99 | 70.11 | 70.63 | 69,038 | +0.10(+0.14%) |
Apr 18, 2017 | 69.99 | 70.60 | 69.54 | 70.53 | 65,735 | +0.28(+0.40%) |
Apr 17, 2017 | 69.05 | 70.39 | 68.91 | 70.25 | 39,977 | +1.53(+2.23%) |
Apr 13, 2017 | 70.22 | 70.43 | 68.70 | 68.72 | 45,637 | -1.74(-2.47%) |
Apr 12, 2017 | 71.86 | 71.86 | 70.07 | 70.46 | 40,378 | -1.70(-2.36%) |
Apr 11, 2017 | 70.63 | 72.26 | 70.45 | 72.16 | 50,017 | +1.29(+1.83%) |
Apr 10, 2017 | 71.26 | 71.53 | 69.84 | 70.87 | 62,579 | -0.57(-0.80%) |
Apr 07, 2017 | 70.55 | 71.53 | 69.78 | 71.44 | 85,545 | +0.47(+0.67%) |
Apr 06, 2017 | 69.69 | 70.99 | 69.14 | 70.97 | 71,705 | +1.33(+1.91%) |
Apr 05, 2017 | 70.89 | 72.16 | 69.54 | 69.64 | 63,239 | -0.87(-1.23%) |
Apr 04, 2017 | 70.24 | 71.49 | 69.41 | 70.50 | 64,706 | +0.16(+0.22%) |
Apr 03, 2017 | 72.13 | 72.13 | 70.05 | 70.35 | 79,431 | -1.48(-2.06%) |
Mar 31, 2017 | 71.30 | 72.39 | 71.02 | 71.82 | 81,740 | +0.52(+0.73%) |
Mar 30, 2017 | 70.97 | 71.59 | 70.97 | 71.30 | 132,248 | +0.58(+0.82%) |
Mar 29, 2017 | 71.50 | 71.78 | 70.66 | 70.72 | 90,365 | -0.91(-1.27%) |
Mar 28, 2017 | 70.47 | 71.71 | 69.95 | 71.63 | 56,641 | +0.82(+1.16%) |
Mar 27, 2017 | 70.09 | 70.93 | 69.12 | 70.81 | 102,192 | -0.59(-0.83%) |
Mar 24, 2017 | 71.42 | 71.92 | 70.84 | 71.40 | 75,903 | +0.09(+0.13%) |
Mar 23, 2017 | 70.56 | 71.58 | 69.65 | 71.31 | 35,144 | +0.94(+1.33%) |
Mar 22, 2017 | 70.12 | 70.87 | 69.56 | 70.37 | 107,369 | -0.23(-0.32%) |
Mar 21, 2017 | 72.38 | 72.53 | 70.47 | 70.60 | 70,567 | -2.01(-2.77%) |
Mar 20, 2017 | 72.73 | 73.23 | 72.20 | 72.62 | 59,239 | -0.27(-0.38%) |
Mar 17, 2017 | 71.54 | 72.93 | 71.54 | 72.89 | 215,435 | +1.66(+2.33%) |
Mar 16, 2017 | 72.47 | 72.47 | 70.65 | 71.23 | 80,943 | -0.82(-1.14%) |
Mar 15, 2017 | 69.60 | 72.45 | 69.31 | 72.05 | 148,623 | +2.74(+3.96%) |
Mar 14, 2017 | 69.10 | 69.76 | 68.61 | 69.31 | 108,450 | -0.41(-0.59%) |
Mar 13, 2017 | 70.48 | 71.20 | 69.22 | 69.72 | 74,368 | -0.67(-0.95%) |
Mar 10, 2017 | 70.57 | 71.07 | 69.86 | 70.38 | 91,972 | +0.21(+0.30%) |
Mar 09, 2017 | 69.41 | 70.63 | 69.41 | 70.17 | 80,619 | +0.54(+0.77%) |
Mar 08, 2017 | 70.84 | 70.84 | 69.24 | 69.64 | 82,862 | -0.96(-1.36%) |
Mar 07, 2017 | 69.76 | 70.86 | 69.65 | 70.59 | 61,410 | +0.66(+0.94%) |
Mar 06, 2017 | 71.05 | 71.43 | 69.91 | 69.94 | 82,309 | -1.93(-2.69%) |
Mar 03, 2017 | 71.75 | 71.94 | 70.94 | 71.87 | 89,669 | +0.39(+0.55%) |
Mar 02, 2017 | 72.33 | 72.33 | 71.30 | 71.48 | 134,938 | -0.75(-1.03%) |