Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 71.80 | 72.04 | 71.05 | 71.55 | 58,015 | -0.15(-0.21%) |
May 30, 2017 | 71.60 | 71.85 | 71.20 | 71.70 | 61,226 | +0.10(+0.14%) |
May 26, 2017 | 71.25 | 71.75 | 71.10 | 71.60 | 58,099 | +0.00(+0.00%) |
May 25, 2017 | 71.89 | 71.99 | 71.35 | 71.60 | 61,186 | +0.25(+0.35%) |
May 24, 2017 | 71.55 | 71.75 | 70.60 | 71.35 | 79,127 | +0.20(+0.28%) |
May 23, 2017 | 72.24 | 72.24 | 71.05 | 71.15 | 64,570 | -1.00(-1.38%) |
May 22, 2017 | 71.30 | 72.64 | 70.40 | 72.14 | 60,381 | +0.95(+1.33%) |
May 19, 2017 | 72.69 | 72.69 | 69.31 | 71.20 | 147,920 | -1.44(-1.99%) |
May 18, 2017 | 73.84 | 73.84 | 72.54 | 72.64 | 55,927 | -0.15(-0.20%) |
May 17, 2017 | 72.84 | 73.54 | 71.85 | 72.79 | 84,661 | -0.20(-0.27%) |
May 16, 2017 | 74.58 | 74.63 | 72.99 | 72.99 | 144,426 | -1.54(-2.07%) |
May 15, 2017 | 73.24 | 74.63 | 73.24 | 74.53 | 79,717 | +1.24(+1.70%) |
May 12, 2017 | 71.99 | 73.59 | 71.40 | 73.29 | 73,046 | +1.00(+1.38%) |
May 11, 2017 | 73.49 | 73.54 | 72.04 | 72.29 | 67,855 | -1.32(-1.79%) |
May 10, 2017 | 72.44 | 73.64 | 71.99 | 73.61 | 97,383 | +0.97(+1.34%) |
May 09, 2017 | 72.74 | 73.34 | 72.29 | 72.64 | 58,663 | +0.05(+0.07%) |
May 08, 2017 | 72.49 | 73.06 | 72.24 | 72.59 | 70,044 | -0.25(-0.34%) |
May 05, 2017 | 72.99 | 73.49 | 72.29 | 72.84 | 59,829 | +0.10(+0.14%) |
May 04, 2017 | 72.94 | 73.17 | 72.49 | 72.74 | 62,139 | -0.10(-0.14%) |
May 03, 2017 | 72.79 | 73.44 | 72.44 | 72.84 | 77,282 | -0.20(-0.27%) |
May 02, 2017 | 72.69 | 73.66 | 72.69 | 73.04 | 101,208 | +0.15(+0.20%) |
May 01, 2017 | 71.85 | 72.94 | 71.65 | 72.89 | 82,728 | +1.39(+1.95%) |
Apr 28, 2017 | 72.34 | 72.42 | 71.30 | 71.50 | 72,829 | -0.80(-1.10%) |
Apr 27, 2017 | 72.64 | 72.72 | 71.60 | 72.29 | 105,164 | -0.25(-0.34%) |
Apr 26, 2017 | 72.94 | 74.08 | 72.54 | 72.54 | 127,175 | -0.45(-0.61%) |
Apr 25, 2017 | 72.29 | 73.74 | 72.29 | 72.99 | 135,395 | +1.09(+1.52%) |
Apr 24, 2017 | 71.45 | 72.49 | 71.45 | 71.89 | 111,294 | +1.04(+1.47%) |
Apr 21, 2017 | 71.65 | 72.09 | 70.20 | 70.85 | 133,590 | -0.70(-0.97%) |
Apr 20, 2017 | 69.71 | 72.24 | 69.51 | 71.55 | 335,533 | +2.14(+3.08%) |
Apr 19, 2017 | 69.66 | 70.45 | 69.31 | 69.41 | 288,184 | -0.15(-0.21%) |
Apr 18, 2017 | 70.10 | 70.85 | 69.31 | 69.56 | 176,610 | -0.65(-0.92%) |
Apr 17, 2017 | 70.90 | 71.45 | 70.20 | 70.20 | 159,318 | -0.65(-0.91%) |
Apr 13, 2017 | 71.65 | 71.75 | 70.85 | 70.85 | 78,186 | -0.85(-1.18%) |
Apr 12, 2017 | 72.54 | 71.70 | 71.70 | 66,235 | -0.75(-1.03%) | |
Apr 11, 2017 | 72.19 | 73.64 | 72.19 | 72.44 | 67,158 | +0.05(+0.07%) |
Apr 10, 2017 | 72.64 | 73.34 | 72.19 | 72.39 | 45,825 | -0.40(-0.55%) |
Apr 07, 2017 | 72.54 | 73.04 | 72.24 | 72.79 | 64,056 | +0.00(+0.00%) |
Apr 06, 2017 | 73.04 | 73.54 | 72.34 | 72.79 | 80,370 | -0.45(-0.61%) |
Apr 05, 2017 | 73.29 | 74.03 | 72.44 | 73.24 | 124,124 | +0.30(+0.41%) |
Apr 04, 2017 | 73.24 | 74.28 | 72.84 | 72.94 | 64,806 | -0.70(-0.95%) |
Apr 03, 2017 | 75.97 | 76.02 | 73.44 | 73.64 | 99,157 | -1.89(-2.50%) |
Mar 31, 2017 | 75.43 | 76.42 | 75.18 | 75.53 | 209,766 | +0.30(+0.40%) |
Mar 30, 2017 | 75.23 | 76.72 | 74.28 | 75.23 | 89,811 | +0.05(+0.07%) |
Mar 29, 2017 | 74.68 | 75.58 | 74.38 | 75.18 | 129,629 | +0.25(+0.33%) |
Mar 28, 2017 | 74.98 | 75.13 | 73.84 | 74.93 | 93,229 | -0.35(-0.46%) |
Mar 27, 2017 | 71.89 | 76.07 | 71.89 | 75.28 | 181,245 | +2.54(+3.49%) |
Mar 24, 2017 | 73.04 | 74.18 | 72.69 | 72.74 | 164,887 | -0.10(-0.14%) |
Mar 23, 2017 | 73.04 | 73.54 | 71.99 | 72.84 | 72,257 | -0.25(-0.34%) |
Mar 22, 2017 | 72.84 | 73.14 | 72.14 | 73.09 | 117,901 | +0.15(+0.20%) |
Mar 21, 2017 | 74.03 | 74.08 | 72.94 | 72.94 | 95,144 | -0.75(-1.01%) |
Mar 20, 2017 | 74.33 | 74.98 | 73.24 | 73.69 | 82,095 | -0.75(-1.00%) |
Mar 17, 2017 | 74.48 | 74.98 | 73.98 | 74.43 | 194,083 | -0.25(-0.33%) |
Mar 16, 2017 | 74.73 | 74.93 | 74.18 | 74.68 | 76,063 | +0.20(+0.27%) |
Mar 15, 2017 | 74.28 | 74.88 | 73.89 | 74.48 | 95,788 | +0.50(+0.67%) |
Mar 14, 2017 | 72.89 | 74.13 | 72.89 | 73.98 | 110,992 | +0.84(+1.15%) |
Mar 13, 2017 | 72.89 | 73.64 | 72.64 | 73.14 | 107,764 | +0.10(+0.14%) |
Mar 10, 2017 | 73.29 | 73.54 | 72.20 | 73.04 | 150,133 | +0.45(+0.62%) |
Mar 09, 2017 | 73.04 | 73.24 | 72.07 | 72.59 | 183,700 | -0.40(-0.54%) |
Mar 08, 2017 | 74.93 | 74.93 | 72.99 | 72.99 | 122,871 | -1.79(-2.39%) |
Mar 07, 2017 | 77.51 | 80.89 | 73.09 | 74.78 | 543,427 | -8.25(-9.93%) |
Mar 06, 2017 | 84.02 | 84.22 | 82.23 | 83.03 | 96,190 | -0.75(-0.89%) |
Mar 03, 2017 | 83.13 | 84.02 | 82.23 | 83.77 | 63,592 | +0.89(+1.08%) |
Mar 02, 2017 | 83.13 | 83.47 | 82.58 | 82.88 | 40,426 | -0.60(-0.71%) |