Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 78.04 | 78.52 | 76.41 | 76.49 | 6,618,895 | -1.41(-1.81%) |
May 30, 2017 | 77.32 | 78.21 | 77.22 | 77.90 | 4,051,468 | +0.53(+0.69%) |
May 26, 2017 | 77.41 | 77.41 | 76.72 | 77.36 | 2,421,043 | +0.02(+0.03%) |
May 25, 2017 | 75.77 | 77.65 | 75.77 | 77.34 | 2,085,793 | +1.21(+1.59%) |
May 24, 2017 | 75.99 | 76.85 | 75.78 | 76.13 | 2,503,041 | +0.29(+0.39%) |
May 23, 2017 | 75.26 | 76.17 | 75.14 | 75.84 | 2,715,293 | +0.65(+0.87%) |
May 22, 2017 | 74.83 | 75.20 | 74.38 | 75.18 | 2,507,893 | +0.35(+0.47%) |
May 19, 2017 | 74.37 | 74.90 | 73.79 | 74.83 | 2,917,169 | +0.59(+0.80%) |
May 18, 2017 | 73.82 | 74.36 | 72.83 | 74.23 | 3,030,021 | +0.40(+0.54%) |
May 17, 2017 | 72.56 | 74.48 | 72.38 | 73.84 | 5,526,454 | +1.65(+2.28%) |
May 16, 2017 | 72.20 | 72.64 | 71.95 | 72.19 | 2,097,167 | +0.15(+0.21%) |
May 15, 2017 | 70.85 | 72.10 | 70.67 | 72.04 | 2,565,597 | +1.26(+1.78%) |
May 12, 2017 | 70.79 | 71.01 | 70.58 | 70.78 | 1,838,585 | -0.27(-0.38%) |
May 11, 2017 | 71.13 | 71.37 | 70.84 | 71.05 | 1,387,709 | -0.22(-0.31%) |
May 10, 2017 | 71.39 | 71.55 | 70.83 | 71.27 | 1,922,372 | -0.18(-0.25%) |
May 09, 2017 | 71.77 | 71.85 | 71.21 | 71.45 | 1,675,895 | -0.31(-0.43%) |
May 08, 2017 | 72.29 | 72.29 | 71.40 | 71.76 | 2,211,237 | -0.42(-0.58%) |
May 05, 2017 | 71.39 | 72.26 | 71.26 | 72.18 | 2,029,248 | +0.86(+1.20%) |
May 04, 2017 | 70.57 | 71.49 | 70.15 | 71.32 | 2,222,796 | +0.53(+0.75%) |
May 03, 2017 | 71.22 | 71.32 | 70.64 | 70.79 | 2,099,103 | -0.21(-0.30%) |
May 02, 2017 | 71.31 | 71.43 | 70.78 | 71.00 | 2,605,338 | -0.26(-0.36%) |
May 01, 2017 | 71.40 | 71.65 | 70.84 | 71.25 | 2,702,666 | +0.07(+0.10%) |
Apr 28, 2017 | 71.39 | 71.50 | 70.80 | 71.19 | 2,420,355 | -0.32(-0.44%) |
Apr 27, 2017 | 71.93 | 71.25 | 71.50 | 3,447,031 | +0.39(+0.55%) | |
Apr 26, 2017 | 70.89 | 71.26 | 70.55 | 71.11 | 6,689,744 | +0.17(+0.24%) |
Apr 25, 2017 | 72.79 | 72.99 | 70.37 | 70.94 | 3,794,701 | -0.33(-0.46%) |
Apr 24, 2017 | 72.20 | 72.36 | 70.90 | 71.27 | 4,334,025 | -0.62(-0.86%) |
Apr 21, 2017 | 72.11 | 72.40 | 71.59 | 71.89 | 2,932,934 | -0.38(-0.53%) |
Apr 20, 2017 | 72.68 | 72.68 | 72.00 | 72.27 | 5,666,583 | -0.36(-0.50%) |
Apr 19, 2017 | 72.89 | 73.22 | 72.45 | 72.63 | 2,626,080 | -0.20(-0.28%) |
Apr 18, 2017 | 72.40 | 73.05 | 72.19 | 72.83 | 2,668,868 | +0.37(+0.51%) |
Apr 17, 2017 | 72.56 | 72.80 | 72.16 | 72.47 | 3,172,831 | +0.23(+0.31%) |
Apr 13, 2017 | 72.54 | 72.61 | 72.15 | 72.24 | 2,733,503 | -0.34(-0.47%) |
Apr 12, 2017 | 71.86 | 72.60 | 71.76 | 72.58 | 2,468,564 | +0.47(+0.66%) |
Apr 11, 2017 | 71.60 | 72.32 | 71.58 | 72.10 | 2,472,654 | +0.63(+0.88%) |
Apr 10, 2017 | 71.14 | 71.51 | 71.12 | 71.47 | 1,636,875 | +0.36(+0.51%) |
Apr 07, 2017 | 71.05 | 71.39 | 70.68 | 71.11 | 1,760,299 | +0.09(+0.13%) |
Apr 06, 2017 | 70.43 | 71.10 | 70.27 | 71.02 | 2,634,397 | +0.52(+0.74%) |
Apr 05, 2017 | 70.74 | 71.11 | 70.46 | 70.50 | 2,139,156 | -0.11(-0.15%) |
Apr 04, 2017 | 70.90 | 70.95 | 70.50 | 70.61 | 2,525,758 | -0.30(-0.42%) |
Apr 03, 2017 | 71.07 | 71.84 | 70.57 | 70.91 | 2,828,485 | -0.17(-0.23%) |
Mar 31, 2017 | 70.92 | 71.30 | 70.67 | 71.07 | 2,814,651 | -0.13(-0.18%) |
Mar 30, 2017 | 71.14 | 71.49 | 70.80 | 71.20 | 1,840,229 | +0.06(+0.08%) |
Mar 29, 2017 | 71.21 | 71.83 | 71.04 | 71.14 | 2,503,571 | -0.03(-0.04%) |
Mar 28, 2017 | 70.73 | 71.31 | 70.67 | 71.17 | 4,648,039 | +0.47(+0.66%) |
Mar 27, 2017 | 70.34 | 70.78 | 70.21 | 70.70 | 3,641,858 | +0.21(+0.30%) |
Mar 24, 2017 | 70.05 | 70.70 | 69.82 | 70.49 | 2,966,456 | +0.51(+0.73%) |
Mar 23, 2017 | 68.97 | 70.19 | 68.81 | 69.98 | 3,196,528 | +0.96(+1.40%) |
Mar 22, 2017 | 68.45 | 69.09 | 68.06 | 69.02 | 5,232,301 | +0.77(+1.12%) |
Mar 21, 2017 | 68.61 | 69.28 | 68.19 | 68.25 | 4,377,508 | -0.14(-0.21%) |
Mar 20, 2017 | 67.57 | 68.53 | 67.56 | 68.39 | 3,195,212 | +0.82(+1.21%) |
Mar 17, 2017 | 67.42 | 67.97 | 67.37 | 67.57 | 3,452,058 | +0.14(+0.20%) |
Mar 16, 2017 | 67.66 | 67.88 | 67.00 | 67.44 | 3,360,545 | -0.23(-0.33%) |
Mar 15, 2017 | 66.87 | 67.97 | 66.76 | 67.66 | 3,831,177 | +0.92(+1.38%) |
Mar 14, 2017 | 67.26 | 67.43 | 66.74 | 66.75 | 2,469,407 | -0.71(-1.05%) |
Mar 13, 2017 | 67.31 | 67.59 | 67.06 | 67.45 | 3,388,752 | +0.24(+0.35%) |
Mar 10, 2017 | 67.39 | 68.04 | 66.92 | 67.22 | 2,856,974 | -0.17(-0.25%) |
Mar 09, 2017 | 67.55 | 67.66 | 67.02 | 67.39 | 2,969,230 | -0.07(-0.11%) |
Mar 08, 2017 | 68.67 | 68.78 | 67.45 | 67.46 | 2,907,171 | -0.66(-0.97%) |
Mar 07, 2017 | 68.42 | 69.07 | 67.93 | 68.12 | 1,891,761 | -0.34(-0.50%) |
Mar 06, 2017 | 68.19 | 68.64 | 67.97 | 68.47 | 2,867,868 | +0.16(+0.23%) |
Mar 03, 2017 | 68.83 | 69.07 | 67.64 | 68.31 | 3,420,285 | -0.70(-1.01%) |
Mar 02, 2017 | 69.35 | 69.73 | 68.91 | 69.01 | 1,902,349 | -0.24(-0.34%) |