Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 71.26 | 71.26 | 70.27 | 71.05 | 160,923 | +0.02(+0.03%) |
May 30, 2017 | 71.26 | 71.37 | 70.85 | 71.03 | 205,638 | -0.44(-0.61%) |
May 26, 2017 | 71.37 | 71.52 | 71.05 | 71.46 | 185,482 | +0.00(+0.01%) |
May 25, 2017 | 71.70 | 71.81 | 71.28 | 71.46 | 119,315 | +0.05(+0.07%) |
May 24, 2017 | 71.37 | 71.70 | 71.10 | 71.41 | 128,361 | +0.10(+0.14%) |
May 23, 2017 | 71.31 | 71.46 | 70.75 | 71.30 | 170,543 | +0.21(+0.29%) |
May 22, 2017 | 70.61 | 71.20 | 70.61 | 71.10 | 166,447 | +0.50(+0.71%) |
May 19, 2017 | 70.50 | 70.99 | 70.45 | 70.60 | 135,461 | +0.28(+0.40%) |
May 18, 2017 | 70.01 | 70.59 | 69.88 | 70.32 | 223,567 | +0.16(+0.23%) |
May 17, 2017 | 70.99 | 71.19 | 70.12 | 70.16 | 366,763 | -1.89(-2.63%) |
May 16, 2017 | 72.21 | 72.25 | 71.57 | 72.05 | 195,950 | -0.02(-0.03%) |
May 15, 2017 | 71.81 | 72.37 | 71.65 | 72.08 | 240,981 | +0.52(+0.73%) |
May 12, 2017 | 71.74 | 71.75 | 71.39 | 71.56 | 195,490 | -0.41(-0.57%) |
May 11, 2017 | 72.16 | 72.17 | 71.34 | 71.96 | 204,326 | -0.43(-0.59%) |
May 10, 2017 | 71.92 | 72.46 | 71.76 | 72.39 | 360,213 | +0.31(+0.43%) |
May 09, 2017 | 72.18 | 72.27 | 71.77 | 72.08 | 386,454 | +0.01(+0.02%) |
May 08, 2017 | 72.21 | 72.32 | 71.82 | 72.07 | 575,140 | -0.20(-0.28%) |
May 05, 2017 | 72.41 | 72.41 | 71.70 | 72.27 | 313,816 | +0.12(+0.17%) |
May 04, 2017 | 72.41 | 72.49 | 71.66 | 72.15 | 350,644 | -0.11(-0.16%) |
May 03, 2017 | 72.33 | 72.35 | 71.85 | 72.26 | 603,773 | -0.43(-0.59%) |
May 02, 2017 | 73.09 | 73.17 | 72.44 | 72.68 | 389,870 | -0.31(-0.42%) |
May 01, 2017 | 72.80 | 73.18 | 72.31 | 72.99 | 694,750 | +0.49(+0.67%) |
Apr 28, 2017 | 73.47 | 73.53 | 72.48 | 72.51 | 211,927 | -0.89(-1.21%) |
Apr 27, 2017 | 73.55 | 73.83 | 73.16 | 73.40 | 143,289 | +0.01(+0.02%) |
Apr 26, 2017 | 72.95 | 73.71 | 72.86 | 73.38 | 374,895 | +0.39(+0.54%) |
Apr 25, 2017 | 72.93 | 73.32 | 72.82 | 72.99 | 320,671 | +0.62(+0.86%) |
Apr 24, 2017 | 72.45 | 72.60 | 72.17 | 72.37 | 400,359 | +0.93(+1.30%) |
Apr 21, 2017 | 71.45 | 71.63 | 71.21 | 71.44 | 179,596 | -0.09(-0.12%) |
Apr 20, 2017 | 70.87 | 71.58 | 70.74 | 71.52 | 316,804 | +0.98(+1.39%) |
Apr 19, 2017 | 70.39 | 71.00 | 70.39 | 70.55 | 290,951 | +0.40(+0.57%) |
Apr 18, 2017 | 69.84 | 70.25 | 69.67 | 70.15 | 186,845 | +0.07(+0.09%) |
Apr 17, 2017 | 69.39 | 70.14 | 69.30 | 70.08 | 174,000 | +0.84(+1.21%) |
Apr 13, 2017 | 70.00 | 70.16 | 69.23 | 69.25 | 270,939 | -0.78(-1.12%) |
Apr 12, 2017 | 70.87 | 70.87 | 69.97 | 70.03 | 278,954 | -0.95(-1.34%) |
Apr 11, 2017 | 70.08 | 70.98 | 69.99 | 70.98 | 337,083 | +0.63(+0.90%) |
Apr 10, 2017 | 70.31 | 70.89 | 70.02 | 70.35 | 230,164 | +0.11(+0.16%) |
Apr 07, 2017 | 70.12 | 70.45 | 69.83 | 70.24 | 278,481 | +0.01(+0.02%) |
Apr 06, 2017 | 69.65 | 70.31 | 69.38 | 70.22 | 452,663 | +0.67(+0.97%) |
Apr 05, 2017 | 70.89 | 71.12 | 69.48 | 69.55 | 706,619 | -0.82(-1.16%) |
Apr 04, 2017 | 70.25 | 70.72 | 70.09 | 70.37 | 965,703 | -0.01(-0.01%) |
Apr 03, 2017 | 71.74 | 71.81 | 70.26 | 70.38 | 2,817,413 | -1.23(-1.72%) |
Mar 31, 2017 | 71.56 | 71.96 | 71.31 | 71.61 | 441,414 | +0.02(+0.03%) |
Mar 30, 2017 | 70.97 | 71.60 | 70.97 | 71.59 | 323,450 | +0.71(+1.00%) |
Mar 29, 2017 | 70.78 | 70.98 | 70.47 | 70.88 | 276,857 | +0.12(+0.17%) |
Mar 28, 2017 | 70.01 | 70.81 | 69.79 | 70.77 | 296,500 | +0.60(+0.86%) |
Mar 27, 2017 | 69.50 | 70.37 | 69.04 | 70.16 | 1,088,195 | -0.11(-0.16%) |
Mar 24, 2017 | 70.42 | 70.65 | 69.89 | 70.28 | 197,395 | +0.15(+0.21%) |
Mar 23, 2017 | 69.75 | 70.60 | 69.61 | 70.13 | 317,952 | +0.41(+0.59%) |
Mar 22, 2017 | 69.64 | 69.96 | 69.09 | 69.72 | 237,078 | -0.11(-0.16%) |
Mar 21, 2017 | 72.15 | 72.15 | 69.76 | 69.83 | 339,142 | -1.95(-2.71%) |
Mar 20, 2017 | 72.12 | 72.13 | 71.60 | 71.78 | 214,339 | -0.31(-0.43%) |
Mar 17, 2017 | 71.64 | 72.23 | 71.32 | 72.09 | 180,634 | +0.50(+0.70%) |
Mar 16, 2017 | 71.66 | 71.81 | 71.32 | 71.59 | 195,204 | +0.16(+0.22%) |
Mar 15, 2017 | 70.68 | 71.61 | 70.56 | 71.43 | 182,750 | +1.06(+1.51%) |
Mar 14, 2017 | 70.51 | 70.51 | 69.90 | 70.37 | 185,461 | -0.36(-0.51%) |
Mar 13, 2017 | 70.39 | 70.91 | 70.39 | 70.73 | 183,150 | +0.27(+0.38%) |
Mar 10, 2017 | 70.66 | 70.66 | 70.00 | 70.46 | 265,686 | +0.30(+0.43%) |
Mar 09, 2017 | 70.43 | 70.75 | 70.01 | 70.16 | 339,369 | -0.32(-0.46%) |
Mar 08, 2017 | 71.13 | 71.32 | 70.43 | 70.48 | 224,739 | -0.43(-0.61%) |
Mar 07, 2017 | 71.17 | 71.32 | 70.81 | 70.91 | 344,397 | -0.41(-0.58%) |
Mar 06, 2017 | 71.30 | 71.46 | 71.01 | 71.32 | 389,978 | -0.40(-0.56%) |
Mar 03, 2017 | 71.78 | 72.05 | 71.35 | 71.73 | 319,279 | -0.08(-0.11%) |
Mar 02, 2017 | 72.59 | 72.61 | 71.75 | 71.81 | 284,527 | -0.83(-1.14%) |