Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 74.78 | 75.00 | 74.50 | 74.87 | 3,856,854 | +0.17(+0.23%) |
May 30, 2017 | 74.31 | 74.74 | 74.00 | 74.70 | 1,275,537 | +0.33(+0.44%) |
May 26, 2017 | 73.85 | 74.71 | 73.62 | 74.37 | 1,368,999 | +0.84(+1.14%) |
May 25, 2017 | 73.13 | 73.71 | 72.91 | 73.53 | 1,058,590 | +0.50(+0.68%) |
May 24, 2017 | 72.96 | 73.22 | 72.36 | 73.03 | 1,416,938 | +0.43(+0.59%) |
May 23, 2017 | 72.48 | 73.11 | 72.04 | 72.60 | 1,266,961 | +0.35(+0.48%) |
May 22, 2017 | 71.07 | 72.32 | 71.01 | 72.25 | 1,573,609 | +1.26(+1.77%) |
May 19, 2017 | 71.00 | 71.49 | 70.55 | 70.99 | 2,324,633 | +0.06(+0.08%) |
May 18, 2017 | 75.00 | 75.34 | 70.87 | 70.93 | 2,952,894 | -2.46(-3.36%) |
May 17, 2017 | 74.70 | 74.84 | 73.39 | 73.39 | 2,006,056 | -1.73(-2.30%) |
May 16, 2017 | 75.08 | 75.19 | 74.70 | 75.12 | 1,176,871 | +0.16(+0.21%) |
May 15, 2017 | 74.52 | 75.09 | 74.50 | 74.96 | 1,144,682 | +0.54(+0.73%) |
May 12, 2017 | 74.48 | 74.76 | 74.30 | 74.42 | 707,892 | -0.07(-0.09%) |
May 11, 2017 | 74.31 | 74.63 | 74.10 | 74.49 | 714,648 | -0.05(-0.07%) |
May 10, 2017 | 74.22 | 74.56 | 73.98 | 74.54 | 811,639 | +0.42(+0.57%) |
May 09, 2017 | 73.94 | 74.41 | 73.92 | 74.12 | 681,433 | +0.32(+0.43%) |
May 08, 2017 | 74.20 | 74.30 | 73.48 | 73.80 | 626,755 | -0.48(-0.65%) |
May 05, 2017 | 74.03 | 74.30 | 73.88 | 74.28 | 775,155 | +0.28(+0.38%) |
May 04, 2017 | 74.09 | 74.28 | 73.79 | 74.00 | 820,997 | +0.18(+0.24%) |
May 03, 2017 | 73.60 | 73.92 | 73.46 | 73.82 | 878,694 | +0.07(+0.09%) |
May 02, 2017 | 74.00 | 74.17 | 73.61 | 73.75 | 816,807 | -0.19(-0.26%) |
May 01, 2017 | 73.87 | 74.06 | 73.55 | 73.94 | 803,186 | +0.24(+0.33%) |
Apr 28, 2017 | 73.69 | 73.77 | 73.34 | 73.70 | 1,329,773 | +0.04(+0.05%) |
Apr 27, 2017 | 73.35 | 74.04 | 73.35 | 73.66 | 737,963 | +0.41(+0.56%) |
Apr 26, 2017 | 73.53 | 73.53 | 73.09 | 73.25 | 827,203 | -0.09(-0.12%) |
Apr 25, 2017 | 73.97 | 74.16 | 73.28 | 73.34 | 1,109,667 | -0.51(-0.69%) |
Apr 24, 2017 | 73.24 | 74.20 | 73.15 | 73.85 | 1,179,702 | +1.25(+1.72%) |
Apr 21, 2017 | 72.51 | 72.69 | 72.30 | 72.60 | 677,594 | +0.04(+0.06%) |
Apr 20, 2017 | 72.37 | 72.68 | 72.22 | 72.56 | 1,084,156 | +0.33(+0.46%) |
Apr 19, 2017 | 71.87 | 72.45 | 71.77 | 72.23 | 1,002,075 | +0.47(+0.65%) |
Apr 18, 2017 | 70.90 | 71.84 | 70.85 | 71.76 | 1,208,211 | +0.63(+0.89%) |
Apr 17, 2017 | 71.11 | 71.38 | 70.89 | 71.13 | 1,283,973 | +0.20(+0.28%) |
Apr 13, 2017 | 70.93 | 71.45 | 70.62 | 70.93 | 1,032,130 | -0.04(-0.06%) |
Apr 12, 2017 | 71.83 | 71.90 | 70.86 | 70.97 | 641,729 | -0.47(-0.66%) |
Apr 11, 2017 | 71.25 | 71.44 | 70.97 | 71.44 | 1,102,706 | +0.10(+0.14%) |
Apr 10, 2017 | 71.38 | 71.77 | 71.20 | 71.34 | 886,020 | -0.12(-0.17%) |
Apr 07, 2017 | 71.25 | 71.55 | 71.13 | 71.46 | 743,455 | +0.12(+0.17%) |
Apr 06, 2017 | 71.57 | 71.88 | 71.20 | 71.34 | 1,233,063 | -0.11(-0.15%) |
Apr 05, 2017 | 71.93 | 72.37 | 71.34 | 71.45 | 807,282 | -0.53(-0.74%) |
Apr 04, 2017 | 72.07 | 72.53 | 71.84 | 71.98 | 885,490 | -0.22(-0.30%) |
Apr 03, 2017 | 72.43 | 72.74 | 71.57 | 72.20 | 1,082,391 | +0.07(+0.10%) |
Mar 31, 2017 | 72.06 | 72.42 | 71.93 | 72.13 | 611,698 | -0.08(-0.11%) |
Mar 30, 2017 | 72.05 | 72.28 | 72.02 | 72.21 | 678,034 | -0.04(-0.06%) |
Mar 29, 2017 | 71.71 | 72.35 | 71.71 | 72.25 | 1,092,521 | +0.29(+0.40%) |
Mar 28, 2017 | 71.29 | 72.21 | 71.26 | 71.96 | 1,223,164 | +0.60(+0.84%) |
Mar 27, 2017 | 70.77 | 71.61 | 70.37 | 71.36 | 594,306 | +0.21(+0.30%) |
Mar 24, 2017 | 71.50 | 71.76 | 70.90 | 71.15 | 638,903 | -0.07(-0.10%) |
Mar 23, 2017 | 71.26 | 71.65 | 71.04 | 71.22 | 789,745 | +0.15(+0.21%) |
Mar 22, 2017 | 70.42 | 71.16 | 70.42 | 71.07 | 870,282 | +0.46(+0.65%) |
Mar 21, 2017 | 71.52 | 72.14 | 70.42 | 70.61 | 1,420,224 | -0.91(-1.27%) |
Mar 20, 2017 | 71.13 | 71.75 | 70.96 | 71.52 | 998,095 | +0.38(+0.53%) |
Mar 17, 2017 | 71.51 | 71.56 | 70.99 | 71.14 | 2,542,598 | +0.38(+0.54%) |
Mar 16, 2017 | 70.60 | 71.49 | 70.60 | 70.76 | 2,182,750 | +0.51(+0.73%) |
Mar 15, 2017 | 71.08 | 71.08 | 69.42 | 70.25 | 30,294,552 | -0.51(-0.72%) |
Mar 14, 2017 | 72.05 | 72.05 | 70.37 | 70.76 | 2,214,852 | -1.33(-1.84%) |
Mar 13, 2017 | 71.80 | 72.28 | 71.70 | 72.09 | 554,940 | +0.26(+0.36%) |
Mar 10, 2017 | 71.64 | 71.89 | 71.30 | 71.83 | 411,270 | +0.44(+0.62%) |
Mar 09, 2017 | 71.40 | 71.61 | 71.12 | 71.39 | 411,630 | +0.04(+0.06%) |
Mar 08, 2017 | 70.94 | 71.72 | 70.92 | 71.35 | 581,238 | +0.27(+0.38%) |
Mar 07, 2017 | 70.64 | 71.36 | 70.50 | 71.08 | 617,507 | +0.33(+0.47%) |
Mar 06, 2017 | 70.70 | 71.11 | 70.60 | 70.75 | 884,243 | -0.28(-0.39%) |
Mar 03, 2017 | 70.84 | 71.27 | 70.50 | 71.03 | 827,153 | +0.02(+0.03%) |
Mar 02, 2017 | 71.87 | 71.92 | 70.85 | 71.01 | 1,096,158 | -1.23(-1.70%) |