Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 79.19 | 79.59 | 78.96 | 79.51 | 2,593,564 | +0.54(+0.68%) |
May 30, 2017 | 78.70 | 79.06 | 78.51 | 78.97 | 1,639,540 | +0.01(+0.01%) |
May 26, 2017 | 78.75 | 79.29 | 78.75 | 78.96 | 1,504,470 | -0.07(-0.09%) |
May 25, 2017 | 78.05 | 79.22 | 77.78 | 79.04 | 1,534,843 | +1.31(+1.68%) |
May 24, 2017 | 77.42 | 77.82 | 77.29 | 77.73 | 1,547,459 | +0.27(+0.35%) |
May 23, 2017 | 77.92 | 78.24 | 77.36 | 77.46 | 1,585,375 | -0.34(-0.44%) |
May 22, 2017 | 77.26 | 78.05 | 77.08 | 77.80 | 1,568,702 | +0.77(+1.00%) |
May 19, 2017 | 77.03 | 77.33 | 76.79 | 77.04 | 1,436,447 | +0.36(+0.47%) |
May 18, 2017 | 76.71 | 77.26 | 76.46 | 76.67 | 1,596,364 | -0.04(-0.05%) |
May 17, 2017 | 77.57 | 77.51 | 76.66 | 76.71 | 2,098,743 | -0.86(-1.11%) |
May 16, 2017 | 77.44 | 77.67 | 77.24 | 77.57 | 1,438,683 | +0.34(+0.44%) |
May 15, 2017 | 76.92 | 77.41 | 76.87 | 77.23 | 1,301,134 | +0.28(+0.36%) |
May 12, 2017 | 77.19 | 77.36 | 76.90 | 76.95 | 1,244,342 | -0.45(-0.59%) |
May 11, 2017 | 77.14 | 77.42 | 76.90 | 77.41 | 1,356,301 | +0.02(+0.02%) |
May 10, 2017 | 76.68 | 77.40 | 76.55 | 77.39 | 1,764,218 | +0.40(+0.52%) |
May 09, 2017 | 77.07 | 77.12 | 76.54 | 76.99 | 1,667,797 | -0.18(-0.23%) |
May 08, 2017 | 76.81 | 77.22 | 76.71 | 77.17 | 1,250,753 | +0.27(+0.35%) |
May 05, 2017 | 77.54 | 77.55 | 76.43 | 76.90 | 1,665,857 | -0.44(-0.56%) |
May 04, 2017 | 77.18 | 77.86 | 76.92 | 77.33 | 1,958,959 | +0.50(+0.65%) |
May 03, 2017 | 76.17 | 76.85 | 75.67 | 76.83 | 2,729,531 | -0.26(-0.34%) |
May 02, 2017 | 78.17 | 78.67 | 75.94 | 77.09 | 3,507,989 | -1.07(-1.37%) |
May 01, 2017 | 78.02 | 78.64 | 77.79 | 78.17 | 3,199,414 | +0.21(+0.27%) |
Apr 28, 2017 | 77.84 | 78.05 | 77.13 | 77.95 | 1,590,171 | +0.09(+0.12%) |
Apr 27, 2017 | 77.78 | 78.31 | 77.66 | 77.86 | 1,025,043 | +0.19(+0.25%) |
Apr 26, 2017 | 77.63 | 77.87 | 77.46 | 77.67 | 1,004,271 | +0.02(+0.02%) |
Apr 25, 2017 | 77.42 | 77.81 | 77.26 | 77.65 | 1,333,940 | +0.50(+0.65%) |
Apr 24, 2017 | 76.97 | 77.39 | 76.82 | 77.15 | 1,417,762 | +0.73(+0.96%) |
Apr 21, 2017 | 75.50 | 76.64 | 75.46 | 76.42 | 2,591,580 | +0.89(+1.18%) |
Apr 20, 2017 | 75.02 | 75.61 | 74.68 | 75.53 | 1,082,300 | +0.85(+1.14%) |
Apr 19, 2017 | 74.82 | 75.08 | 74.54 | 74.67 | 1,113,884 | -0.09(-0.12%) |
Apr 18, 2017 | 74.50 | 74.81 | 74.39 | 74.77 | 865,207 | +0.11(+0.15%) |
Apr 17, 2017 | 74.43 | 74.75 | 74.43 | 74.66 | 1,895,222 | +0.44(+0.59%) |
Apr 13, 2017 | 74.42 | 74.87 | 74.22 | 74.22 | 1,142,652 | -0.33(-0.45%) |
Apr 12, 2017 | 73.85 | 74.60 | 73.62 | 74.55 | 1,453,064 | +0.41(+0.55%) |
Apr 11, 2017 | 74.30 | 74.35 | 73.81 | 74.15 | 1,268,768 | -0.43(-0.57%) |
Apr 10, 2017 | 73.98 | 74.64 | 73.92 | 74.57 | 2,345,353 | +0.62(+0.84%) |
Apr 07, 2017 | 73.74 | 74.17 | 73.54 | 73.95 | 1,326,891 | +0.25(+0.34%) |
Apr 06, 2017 | 73.54 | 73.90 | 73.37 | 73.70 | 2,554,172 | +0.09(+0.13%) |
Apr 05, 2017 | 73.45 | 74.23 | 73.39 | 73.61 | 1,895,838 | +0.34(+0.47%) |
Apr 04, 2017 | 73.52 | 73.76 | 73.04 | 73.27 | 1,998,592 | -0.29(-0.39%) |
Apr 03, 2017 | 73.95 | 74.43 | 73.10 | 73.55 | 3,502,131 | -0.17(-0.23%) |
Mar 31, 2017 | 74.17 | 74.52 | 73.68 | 73.72 | 1,866,207 | -0.40(-0.54%) |
Mar 30, 2017 | 73.89 | 74.48 | 73.79 | 74.12 | 1,575,566 | +0.02(+0.02%) |
Mar 29, 2017 | 73.90 | 74.25 | 73.15 | 74.10 | 1,152,959 | -0.24(-0.32%) |
Mar 28, 2017 | 73.65 | 74.71 | 73.25 | 74.34 | 2,538,406 | -0.11(-0.15%) |
Mar 27, 2017 | 73.73 | 74.53 | 73.49 | 74.45 | 1,963,982 | +0.27(+0.36%) |
Mar 24, 2017 | 73.98 | 74.42 | 73.89 | 74.18 | 1,283,999 | +0.28(+0.38%) |
Mar 23, 2017 | 73.89 | 74.23 | 73.57 | 73.91 | 1,349,569 | -0.07(-0.10%) |
Mar 22, 2017 | 74.31 | 74.52 | 73.91 | 73.98 | 1,461,066 | -0.14(-0.19%) |
Mar 21, 2017 | 74.79 | 75.10 | 73.92 | 74.12 | 1,959,099 | -0.90(-1.20%) |
Mar 20, 2017 | 75.85 | 75.85 | 74.57 | 75.02 | 1,784,184 | -0.75(-0.99%) |
Mar 17, 2017 | 76.25 | 76.29 | 75.69 | 75.77 | 2,084,334 | -0.11(-0.15%) |
Mar 16, 2017 | 76.39 | 76.49 | 75.78 | 75.88 | 1,182,926 | -0.53(-0.69%) |
Mar 15, 2017 | 76.41 | 76.57 | 75.98 | 76.41 | 1,614,433 | +0.32(+0.43%) |
Mar 14, 2017 | 76.20 | 76.49 | 75.75 | 76.08 | 919,766 | -0.24(-0.31%) |
Mar 13, 2017 | 75.84 | 76.48 | 75.68 | 76.32 | 1,425,265 | +0.45(+0.60%) |
Mar 10, 2017 | 75.89 | 76.24 | 75.21 | 75.87 | 2,650,974 | +0.23(+0.30%) |
Mar 09, 2017 | 75.89 | 76.22 | 75.33 | 75.64 | 1,575,730 | -0.22(-0.29%) |
Mar 08, 2017 | 76.30 | 76.33 | 75.69 | 75.86 | 1,447,988 | -0.39(-0.51%) |
Mar 07, 2017 | 76.10 | 76.56 | 76.04 | 76.25 | 1,055,655 | -0.06(-0.07%) |
Mar 06, 2017 | 76.05 | 76.58 | 75.95 | 76.30 | 1,298,725 | -0.23(-0.30%) |
Mar 03, 2017 | 75.87 | 76.65 | 75.66 | 76.53 | 1,205,704 | +0.63(+0.83%) |
Mar 02, 2017 | 76.30 | 76.55 | 75.86 | 75.91 | 1,171,079 | -0.69(-0.90%) |