Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 69.50 | 70.77 | 69.50 | 70.46 | 5,831,187 | +1.08(+1.56%) |
May 30, 2017 | 69.03 | 69.67 | 68.85 | 69.38 | 3,664,283 | +0.27(+0.38%) |
May 26, 2017 | 69.18 | 69.38 | 68.83 | 69.12 | 2,528,178 | -0.26(-0.37%) |
May 25, 2017 | 69.35 | 69.48 | 68.86 | 69.37 | 1,961,784 | +0.34(+0.49%) |
May 24, 2017 | 69.06 | 69.32 | 68.90 | 69.04 | 2,545,710 | -0.03(-0.04%) |
May 23, 2017 | 68.36 | 69.39 | 68.21 | 69.06 | 6,645,244 | +0.89(+1.31%) |
May 22, 2017 | 68.99 | 69.08 | 68.06 | 68.17 | 7,832,880 | -0.73(-1.05%) |
May 19, 2017 | 69.52 | 69.70 | 68.83 | 68.90 | 5,749,843 | -0.44(-0.64%) |
May 18, 2017 | 69.58 | 69.91 | 69.11 | 69.34 | 3,306,567 | +0.14(+0.20%) |
May 17, 2017 | 69.95 | 69.99 | 69.00 | 69.20 | 5,065,699 | -0.75(-1.08%) |
May 16, 2017 | 71.05 | 71.11 | 69.43 | 69.95 | 8,096,630 | -1.16(-1.63%) |
May 15, 2017 | 71.01 | 71.28 | 70.34 | 71.11 | 2,889,846 | +0.10(+0.14%) |
May 12, 2017 | 71.14 | 71.39 | 70.61 | 71.01 | 3,314,481 | -0.03(-0.04%) |
May 11, 2017 | 71.48 | 71.73 | 70.77 | 71.04 | 4,427,094 | -0.27(-0.38%) |
May 10, 2017 | 71.13 | 71.37 | 70.56 | 71.31 | 4,567,155 | +0.23(+0.32%) |
May 09, 2017 | 71.11 | 71.22 | 70.70 | 71.09 | 4,532,570 | +0.11(+0.15%) |
May 08, 2017 | 72.47 | 72.48 | 70.71 | 70.98 | 5,356,327 | -1.62(-2.23%) |
May 05, 2017 | 73.08 | 73.13 | 72.21 | 72.60 | 3,563,640 | -0.47(-0.64%) |
May 04, 2017 | 71.58 | 73.11 | 71.53 | 73.07 | 4,054,477 | +1.58(+2.20%) |
May 03, 2017 | 71.50 | 71.76 | 71.48 | 71.49 | 3,833,683 | -0.40(-0.55%) |
May 02, 2017 | 72.13 | 72.13 | 71.71 | 71.89 | 4,121,530 | -0.11(-0.15%) |
May 01, 2017 | 72.23 | 72.34 | 71.93 | 71.99 | 2,724,503 | -0.21(-0.29%) |
Apr 28, 2017 | 71.60 | 72.37 | 71.45 | 72.20 | 3,593,402 | +0.64(+0.90%) |
Apr 27, 2017 | 71.24 | 71.80 | 71.00 | 71.56 | 3,658,689 | +0.33(+0.46%) |
Apr 26, 2017 | 71.57 | 71.89 | 71.21 | 71.24 | 5,025,393 | -0.21(-0.30%) |
Apr 25, 2017 | 72.77 | 72.77 | 70.83 | 71.45 | 10,479,886 | -1.95(-2.66%) |
Apr 24, 2017 | 72.87 | 73.67 | 72.78 | 73.40 | 5,470,596 | +1.35(+1.87%) |
Apr 21, 2017 | 71.99 | 72.36 | 71.86 | 72.05 | 3,641,455 | -0.04(-0.06%) |
Apr 20, 2017 | 71.44 | 72.33 | 71.05 | 72.10 | 3,713,458 | +0.92(+1.30%) |
Apr 19, 2017 | 71.38 | 71.89 | 70.28 | 71.17 | 6,255,938 | -0.27(-0.38%) |
Apr 18, 2017 | 72.07 | 72.24 | 71.17 | 71.45 | 9,331,737 | -1.04(-1.43%) |
Apr 17, 2017 | 71.53 | 73.02 | 71.37 | 72.48 | 14,120,579 | -3.08(-4.08%) |
Apr 13, 2017 | 75.70 | 75.94 | 75.48 | 75.56 | 2,469,135 | -0.33(-0.43%) |
Apr 12, 2017 | 75.44 | 75.97 | 75.38 | 75.89 | 2,892,576 | +0.28(+0.37%) |
Apr 11, 2017 | 75.20 | 75.79 | 75.07 | 75.61 | 3,067,651 | +0.40(+0.54%) |
Apr 10, 2017 | 75.19 | 75.54 | 74.99 | 75.20 | 2,267,212 | +0.13(+0.18%) |
Apr 07, 2017 | 75.09 | 75.37 | 74.71 | 75.07 | 3,191,861 | -0.04(-0.05%) |
Apr 06, 2017 | 75.20 | 75.58 | 74.90 | 75.11 | 3,051,141 | -0.24(-0.32%) |
Apr 05, 2017 | 75.60 | 76.30 | 75.29 | 75.34 | 4,610,094 | -0.40(-0.53%) |
Apr 04, 2017 | 74.38 | 76.01 | 74.17 | 75.75 | 5,256,348 | +1.44(+1.94%) |
Apr 03, 2017 | 74.02 | 74.62 | 73.97 | 74.31 | 2,761,625 | +0.30(+0.40%) |
Mar 31, 2017 | 74.26 | 74.74 | 73.98 | 74.01 | 3,582,236 | -0.57(-0.77%) |
Mar 30, 2017 | 74.41 | 74.75 | 73.98 | 74.58 | 3,642,335 | +0.28(+0.38%) |
Mar 29, 2017 | 74.39 | 74.58 | 74.19 | 74.30 | 2,348,777 | -0.27(-0.37%) |
Mar 28, 2017 | 74.15 | 74.79 | 73.95 | 74.57 | 3,130,988 | +0.45(+0.61%) |
Mar 27, 2017 | 73.82 | 74.30 | 73.68 | 74.12 | 2,660,393 | +0.05(+0.07%) |
Mar 24, 2017 | 74.17 | 74.77 | 73.79 | 74.07 | 2,817,539 | -0.21(-0.28%) |
Mar 23, 2017 | 73.84 | 74.83 | 73.84 | 74.28 | 3,433,503 | +0.05(+0.07%) |
Mar 22, 2017 | 73.99 | 74.39 | 73.44 | 74.23 | 3,239,414 | +0.55(+0.75%) |
Mar 21, 2017 | 74.21 | 74.75 | 73.58 | 73.67 | 4,621,289 | -0.29(-0.39%) |
Mar 20, 2017 | 74.44 | 74.67 | 73.88 | 73.96 | 3,548,057 | +0.09(+0.12%) |
Mar 17, 2017 | 74.29 | 74.57 | 73.76 | 73.87 | 6,576,966 | -0.91(-1.21%) |
Mar 16, 2017 | 75.26 | 75.26 | 73.73 | 74.78 | 5,390,319 | -0.78(-1.04%) |
Mar 15, 2017 | 74.29 | 75.79 | 74.24 | 75.56 | 5,550,372 | +1.25(+1.68%) |
Mar 14, 2017 | 73.91 | 74.39 | 73.84 | 74.31 | 3,226,635 | +0.28(+0.38%) |
Mar 13, 2017 | 74.36 | 74.39 | 73.76 | 74.03 | 2,554,991 | -0.19(-0.26%) |
Mar 10, 2017 | 74.35 | 74.39 | 73.82 | 74.23 | 4,125,464 | -0.17(-0.22%) |
Mar 09, 2017 | 73.62 | 74.59 | 73.48 | 74.39 | 6,662,175 | +1.00(+1.37%) |
Mar 08, 2017 | 72.80 | 73.90 | 72.74 | 73.39 | 5,105,053 | +0.59(+0.81%) |
Mar 07, 2017 | 72.99 | 73.15 | 71.60 | 72.80 | 6,331,088 | -0.96(-1.30%) |
Mar 06, 2017 | 73.25 | 74.16 | 73.01 | 73.76 | 4,500,676 | +0.04(+0.06%) |
Mar 03, 2017 | 72.77 | 73.82 | 72.68 | 73.72 | 3,011,326 | +0.77(+1.05%) |
Mar 02, 2017 | 73.80 | 73.86 | 72.88 | 72.95 | 3,831,836 | -0.83(-1.12%) |