Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 66.27 | 66.36 | 65.13 | 66.22 | 322,986 | +0.14(+0.21%) |
May 30, 2017 | 65.63 | 66.45 | 65.49 | 66.08 | 300,367 | +0.28(+0.42%) |
May 26, 2017 | 66.04 | 66.13 | 65.53 | 65.81 | 417,201 | -0.41(-0.62%) |
May 25, 2017 | 65.76 | 66.95 | 65.76 | 66.22 | 659,144 | +0.46(+0.70%) |
May 24, 2017 | 67.60 | 67.87 | 64.75 | 65.76 | 1,095,207 | -2.02(-2.98%) |
May 23, 2017 | 71.04 | 71.04 | 67.64 | 67.78 | 794,349 | -3.07(-4.34%) |
May 22, 2017 | 70.58 | 71.27 | 70.21 | 70.85 | 263,057 | +0.64(+0.91%) |
May 19, 2017 | 70.07 | 70.94 | 69.94 | 70.21 | 257,066 | -0.05(-0.07%) |
May 18, 2017 | 71.08 | 71.36 | 70.26 | 70.26 | 331,792 | -1.15(-1.61%) |
May 17, 2017 | 73.34 | 72.62 | 71.27 | 71.40 | 626,635 | -1.94(-2.64%) |
May 16, 2017 | 72.15 | 73.34 | 71.37 | 73.34 | 579,373 | +1.60(+2.23%) |
May 15, 2017 | 70.41 | 71.78 | 70.14 | 71.74 | 377,133 | +1.69(+2.42%) |
May 12, 2017 | 69.86 | 70.41 | 69.77 | 70.04 | 447,796 | -0.27(-0.39%) |
May 11, 2017 | 71.55 | 71.65 | 69.36 | 70.32 | 779,188 | -1.74(-2.41%) |
May 10, 2017 | 74.94 | 74.99 | 71.87 | 72.06 | 942,245 | -5.49(-7.08%) |
May 09, 2017 | 78.42 | 78.92 | 77.50 | 77.55 | 345,547 | -0.82(-1.05%) |
May 08, 2017 | 78.10 | 78.51 | 77.91 | 78.37 | 241,511 | +0.32(+0.41%) |
May 05, 2017 | 78.28 | 78.28 | 77.82 | 78.05 | 203,344 | +0.14(+0.18%) |
May 04, 2017 | 78.69 | 79.10 | 77.87 | 77.91 | 299,373 | -0.18(-0.23%) |
May 03, 2017 | 77.27 | 78.19 | 77.09 | 78.10 | 193,166 | +0.37(+0.47%) |
May 02, 2017 | 77.04 | 77.73 | 76.95 | 77.73 | 242,893 | +0.55(+0.71%) |
May 01, 2017 | 77.00 | 77.50 | 75.95 | 77.18 | 265,906 | +0.50(+0.66%) |
Apr 28, 2017 | 77.50 | 78.05 | 76.63 | 76.68 | 263,764 | -0.82(-1.06%) |
Apr 27, 2017 | 77.41 | 77.82 | 77.04 | 77.50 | 263,188 | +0.46(+0.59%) |
Apr 26, 2017 | 78.10 | 78.10 | 77.00 | 77.04 | 435,988 | -0.73(-0.94%) |
Apr 25, 2017 | 78.10 | 78.20 | 77.55 | 77.78 | 611,027 | +0.23(+0.30%) |
Apr 24, 2017 | 77.50 | 78.28 | 76.72 | 77.55 | 426,316 | +1.78(+2.35%) |
Apr 21, 2017 | 77.23 | 77.32 | 75.76 | 75.76 | 918,557 | -2.06(-2.65%) |
Apr 20, 2017 | 76.31 | 77.96 | 75.95 | 77.82 | 473,505 | +2.06(+2.72%) |
Apr 19, 2017 | 76.36 | 76.54 | 75.58 | 75.76 | 290,578 | -0.14(-0.18%) |
Apr 18, 2017 | 75.17 | 76.18 | 75.08 | 75.90 | 353,334 | +0.09(+0.12%) |
Apr 17, 2017 | 74.30 | 75.85 | 74.12 | 75.81 | 308,151 | +1.60(+2.16%) |
Apr 13, 2017 | 74.48 | 75.03 | 74.16 | 74.21 | 235,620 | -0.46(-0.61%) |
Apr 12, 2017 | 75.67 | 75.67 | 74.16 | 74.67 | 298,369 | -1.24(-1.63%) |
Apr 11, 2017 | 74.99 | 75.99 | 74.39 | 75.90 | 357,653 | +0.73(+0.97%) |
Apr 10, 2017 | 75.31 | 76.18 | 75.08 | 75.17 | 318,414 | -0.46(-0.60%) |
Apr 07, 2017 | 74.76 | 75.95 | 74.25 | 75.63 | 211,366 | +0.05(+0.06%) |
Apr 06, 2017 | 74.21 | 75.58 | 73.75 | 75.58 | 386,115 | +1.33(+1.79%) |
Apr 05, 2017 | 75.58 | 75.58 | 74.16 | 74.25 | 356,157 | -0.73(-0.98%) |
Apr 04, 2017 | 74.85 | 75.53 | 74.57 | 74.99 | 309,148 | -0.14(-0.18%) |
Apr 03, 2017 | 75.40 | 75.81 | 74.07 | 75.12 | 416,628 | -0.09(-0.12%) |
Mar 31, 2017 | 75.08 | 75.81 | 75.03 | 75.21 | 321,522 | +0.00(+0.00%) |
Mar 30, 2017 | 73.98 | 75.26 | 73.98 | 75.21 | 225,184 | +1.37(+1.86%) |
Mar 29, 2017 | 74.30 | 74.46 | 73.25 | 73.84 | 293,131 | -0.46(-0.62%) |
Mar 28, 2017 | 72.79 | 74.62 | 72.74 | 74.30 | 389,368 | +1.05(+1.44%) |
Mar 27, 2017 | 71.92 | 73.38 | 71.92 | 73.25 | 330,427 | -0.27(-0.37%) |
Mar 24, 2017 | 73.57 | 74.25 | 72.97 | 73.52 | 175,803 | +0.09(+0.12%) |
Mar 23, 2017 | 72.79 | 73.84 | 71.42 | 73.43 | 268,524 | +0.50(+0.69%) |
Mar 22, 2017 | 72.38 | 73.38 | 72.01 | 72.93 | 371,384 | -0.14(-0.19%) |
Mar 21, 2017 | 75.12 | 75.44 | 73.02 | 73.06 | 600,166 | -1.65(-2.20%) |
Mar 20, 2017 | 75.03 | 75.26 | 74.69 | 74.71 | 254,392 | -0.59(-0.79%) |
Mar 17, 2017 | 76.22 | 76.40 | 74.96 | 75.31 | 620,423 | -1.01(-1.32%) |
Mar 16, 2017 | 75.81 | 76.82 | 75.21 | 76.31 | 368,752 | +1.10(+1.46%) |
Mar 15, 2017 | 75.21 | 75.31 | 74.67 | 75.21 | 306,063 | +0.50(+0.67%) |
Mar 14, 2017 | 74.67 | 75.03 | 73.93 | 74.71 | 277,314 | +0.14(+0.18%) |
Mar 13, 2017 | 74.67 | 74.76 | 74.21 | 74.57 | 246,963 | +0.09(+0.12%) |
Mar 10, 2017 | 74.21 | 74.57 | 73.75 | 74.48 | 295,654 | +0.96(+1.31%) |
Mar 09, 2017 | 73.57 | 74.16 | 73.34 | 73.52 | 263,448 | +0.00(+0.00%) |
Mar 08, 2017 | 74.85 | 75.17 | 73.52 | 73.52 | 359,629 | -0.92(-1.23%) |
Mar 07, 2017 | 74.53 | 75.03 | 74.39 | 74.44 | 253,480 | -0.32(-0.43%) |
Mar 06, 2017 | 74.30 | 75.17 | 73.93 | 74.76 | 378,422 | -0.09(-0.12%) |
Mar 03, 2017 | 74.30 | 75.12 | 73.98 | 74.85 | 264,902 | +0.55(+0.74%) |
Mar 02, 2017 | 76.04 | 76.04 | 74.25 | 74.30 | 293,062 | -1.65(-2.17%) |