Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 74.24 | 74.65 | 73.84 | 74.28 | 767,520 | +0.59(+0.79%) |
May 30, 2017 | 73.60 | 73.82 | 73.09 | 73.69 | 238,529 | +0.21(+0.29%) |
May 26, 2017 | 73.56 | 73.64 | 73.04 | 73.48 | 272,319 | -0.08(-0.10%) |
May 25, 2017 | 73.31 | 73.70 | 72.72 | 73.56 | 357,174 | +0.89(+1.23%) |
May 24, 2017 | 72.18 | 72.78 | 72.13 | 72.66 | 254,807 | +0.41(+0.57%) |
May 23, 2017 | 72.57 | 72.96 | 71.99 | 72.25 | 381,340 | -0.23(-0.32%) |
May 22, 2017 | 71.73 | 73.01 | 71.53 | 72.48 | 655,593 | +0.63(+0.88%) |
May 19, 2017 | 70.40 | 72.05 | 70.03 | 71.85 | 911,674 | +1.55(+2.20%) |
May 18, 2017 | 69.70 | 71.10 | 69.26 | 70.30 | 456,247 | +0.45(+0.65%) |
May 17, 2017 | 70.29 | 70.19 | 69.04 | 69.85 | 719,465 | -0.44(-0.63%) |
May 16, 2017 | 70.43 | 70.90 | 69.50 | 70.29 | 363,707 | -0.11(-0.15%) |
May 15, 2017 | 70.58 | 70.99 | 70.08 | 70.40 | 814,131 | -0.28(-0.39%) |
May 12, 2017 | 70.93 | 70.99 | 70.25 | 70.68 | 351,637 | -0.31(-0.43%) |
May 11, 2017 | 71.70 | 71.93 | 70.38 | 70.98 | 585,527 | -1.00(-1.39%) |
May 10, 2017 | 72.37 | 72.59 | 71.70 | 71.98 | 465,598 | -0.49(-0.68%) |
May 09, 2017 | 72.62 | 72.90 | 72.35 | 72.47 | 423,626 | -0.11(-0.15%) |
May 08, 2017 | 73.10 | 73.14 | 72.42 | 72.58 | 312,605 | -0.57(-0.77%) |
May 05, 2017 | 72.91 | 73.19 | 72.62 | 73.14 | 246,971 | +0.25(+0.34%) |
May 04, 2017 | 72.85 | 73.07 | 72.32 | 72.89 | 337,702 | +0.06(+0.08%) |
May 03, 2017 | 73.04 | 73.08 | 72.47 | 72.84 | 428,308 | -0.42(-0.58%) |
May 02, 2017 | 72.40 | 73.32 | 72.22 | 73.26 | 518,241 | +0.74(+1.02%) |
May 01, 2017 | 73.08 | 73.18 | 72.14 | 72.52 | 784,408 | -0.11(-0.15%) |
Apr 28, 2017 | 72.40 | 74.29 | 72.40 | 72.62 | 1,022,038 | +1.73(+2.44%) |
Apr 27, 2017 | 70.14 | 71.10 | 69.97 | 70.90 | 764,817 | +0.63(+0.90%) |
Apr 26, 2017 | 70.04 | 70.41 | 69.85 | 70.26 | 543,867 | +0.43(+0.62%) |
Apr 25, 2017 | 69.47 | 70.22 | 69.19 | 69.83 | 426,807 | +0.68(+0.99%) |
Apr 24, 2017 | 68.99 | 69.52 | 68.79 | 69.15 | 551,770 | +0.84(+1.24%) |
Apr 21, 2017 | 68.64 | 68.64 | 67.91 | 68.30 | 244,909 | -0.44(-0.64%) |
Apr 20, 2017 | 68.46 | 68.97 | 67.84 | 68.75 | 329,307 | +0.54(+0.79%) |
Apr 19, 2017 | 67.80 | 68.45 | 67.53 | 68.21 | 425,953 | +0.93(+1.38%) |
Apr 18, 2017 | 67.81 | 67.81 | 66.70 | 67.28 | 393,954 | -0.53(-0.78%) |
Apr 17, 2017 | 67.29 | 67.87 | 67.14 | 67.80 | 348,543 | +0.71(+1.06%) |
Apr 13, 2017 | 67.51 | 67.67 | 66.87 | 67.09 | 482,519 | -0.51(-0.75%) |
Apr 12, 2017 | 68.20 | 68.20 | 67.31 | 67.60 | 267,831 | -0.64(-0.94%) |
Apr 11, 2017 | 67.63 | 68.28 | 67.22 | 68.25 | 293,150 | +0.53(+0.78%) |
Apr 10, 2017 | 67.55 | 67.97 | 67.44 | 67.72 | 346,033 | +0.22(+0.33%) |
Apr 07, 2017 | 67.32 | 67.91 | 67.14 | 67.50 | 420,910 | -0.11(-0.16%) |
Apr 06, 2017 | 67.41 | 67.76 | 66.70 | 67.60 | 504,919 | +0.20(+0.30%) |
Apr 05, 2017 | 67.89 | 68.38 | 67.26 | 67.40 | 552,908 | -0.32(-0.47%) |
Apr 04, 2017 | 68.54 | 68.78 | 67.36 | 67.72 | 622,955 | -0.85(-1.25%) |
Apr 03, 2017 | 67.72 | 68.59 | 67.71 | 68.57 | 749,205 | +0.79(+1.16%) |
Mar 31, 2017 | 68.04 | 68.24 | 67.74 | 67.79 | 456,771 | -0.39(-0.58%) |
Mar 30, 2017 | 68.14 | 68.38 | 67.92 | 68.18 | 238,406 | -0.04(-0.06%) |
Mar 29, 2017 | 67.62 | 68.35 | 67.50 | 68.22 | 677,587 | +0.65(+0.97%) |
Mar 28, 2017 | 67.13 | 67.79 | 67.01 | 67.56 | 329,331 | +0.30(+0.44%) |
Mar 27, 2017 | 66.84 | 67.56 | 66.36 | 67.27 | 456,280 | -0.07(-0.10%) |
Mar 24, 2017 | 66.83 | 67.75 | 66.83 | 67.33 | 341,413 | +0.57(+0.85%) |
Mar 23, 2017 | 66.47 | 67.50 | 66.20 | 66.77 | 373,780 | +0.18(+0.27%) |
Mar 22, 2017 | 66.39 | 66.63 | 65.79 | 66.59 | 346,362 | +0.20(+0.30%) |
Mar 21, 2017 | 67.02 | 67.16 | 66.13 | 66.38 | 454,837 | -0.51(-0.76%) |
Mar 20, 2017 | 67.06 | 67.32 | 66.38 | 66.89 | 568,687 | -0.21(-0.31%) |
Mar 17, 2017 | 65.91 | 67.25 | 65.73 | 67.10 | 1,014,694 | +1.15(+1.74%) |
Mar 16, 2017 | 66.81 | 66.88 | 65.91 | 65.95 | 428,256 | -0.73(-1.09%) |
Mar 15, 2017 | 65.15 | 66.84 | 65.15 | 66.68 | 754,915 | +1.75(+2.70%) |
Mar 14, 2017 | 65.41 | 65.71 | 64.37 | 64.93 | 405,299 | -0.47(-0.72%) |
Mar 13, 2017 | 64.50 | 65.50 | 64.24 | 65.40 | 438,412 | +0.83(+1.29%) |
Mar 10, 2017 | 64.30 | 64.82 | 63.88 | 64.56 | 872,209 | +0.58(+0.91%) |
Mar 09, 2017 | 62.85 | 63.99 | 62.49 | 63.98 | 604,061 | +1.23(+1.95%) |
Mar 08, 2017 | 63.02 | 63.14 | 62.70 | 62.75 | 263,177 | -0.02(-0.03%) |
Mar 07, 2017 | 62.86 | 63.15 | 62.33 | 62.77 | 464,091 | -0.21(-0.33%) |
Mar 06, 2017 | 63.04 | 63.33 | 62.60 | 62.98 | 597,063 | -0.34(-0.54%) |
Mar 03, 2017 | 63.93 | 64.20 | 63.10 | 63.33 | 600,195 | -0.61(-0.96%) |
Mar 02, 2017 | 64.37 | 64.46 | 63.87 | 63.94 | 301,820 | -0.42(-0.65%) |