Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 76.67 | 76.68 | 75.49 | 76.56 | 2,589,653 | -0.01(-0.01%) |
May 30, 2017 | 76.39 | 76.67 | 76.14 | 76.56 | 1,464,271 | -0.15(-0.20%) |
May 26, 2017 | 77.11 | 77.40 | 76.61 | 76.72 | 2,284,474 | -0.69(-0.90%) |
May 25, 2017 | 76.89 | 77.54 | 76.71 | 77.41 | 1,382,229 | +0.77(+1.01%) |
May 24, 2017 | 77.10 | 77.10 | 76.33 | 76.64 | 1,944,864 | -0.14(-0.18%) |
May 23, 2017 | 76.13 | 77.02 | 76.02 | 76.78 | 2,090,297 | +0.64(+0.84%) |
May 22, 2017 | 76.21 | 76.41 | 75.57 | 76.13 | 1,674,002 | +0.20(+0.27%) |
May 19, 2017 | 75.46 | 76.38 | 75.26 | 75.93 | 3,352,266 | +0.94(+1.26%) |
May 18, 2017 | 74.96 | 75.60 | 74.48 | 74.99 | 5,274,530 | +0.02(+0.03%) |
May 17, 2017 | 78.14 | 77.07 | 74.73 | 74.96 | 2,814,456 | -3.17(-4.06%) |
May 16, 2017 | 77.92 | 78.20 | 77.62 | 78.14 | 2,149,206 | +0.26(+0.34%) |
May 15, 2017 | 77.31 | 78.02 | 76.99 | 77.88 | 2,599,885 | +0.89(+1.16%) |
May 12, 2017 | 77.62 | 77.84 | 76.71 | 76.99 | 3,100,312 | -1.15(-1.47%) |
May 11, 2017 | 78.31 | 78.63 | 77.23 | 78.13 | 2,373,022 | -0.49(-0.62%) |
May 10, 2017 | 77.94 | 78.80 | 77.57 | 78.62 | 2,172,783 | +0.42(+0.54%) |
May 09, 2017 | 78.64 | 78.82 | 78.01 | 78.20 | 2,008,881 | -0.28(-0.35%) |
May 08, 2017 | 78.62 | 78.73 | 78.13 | 78.47 | 2,928,413 | -0.34(-0.43%) |
May 05, 2017 | 79.44 | 79.60 | 78.55 | 78.81 | 2,317,654 | -0.29(-0.37%) |
May 04, 2017 | 79.73 | 80.87 | 78.89 | 79.10 | 3,399,604 | +0.47(+0.60%) |
May 03, 2017 | 77.60 | 78.85 | 77.56 | 78.63 | 2,872,978 | +0.67(+0.86%) |
May 02, 2017 | 77.93 | 78.07 | 77.56 | 77.97 | 2,086,508 | +0.07(+0.09%) |
May 01, 2017 | 78.02 | 78.13 | 77.50 | 77.89 | 1,950,013 | +0.31(+0.40%) |
Apr 28, 2017 | 77.65 | 78.05 | 77.49 | 77.58 | 1,924,525 | -0.04(-0.05%) |
Apr 27, 2017 | 77.93 | 77.93 | 76.99 | 77.62 | 2,039,738 | -0.09(-0.11%) |
Apr 26, 2017 | 78.28 | 78.65 | 77.65 | 77.70 | 2,498,787 | -0.50(-0.64%) |
Apr 25, 2017 | 78.94 | 79.26 | 78.18 | 78.20 | 3,678,730 | +0.01(+0.02%) |
Apr 24, 2017 | 78.47 | 78.89 | 78.06 | 78.19 | 2,330,381 | +1.61(+2.10%) |
Apr 21, 2017 | 76.57 | 77.16 | 76.48 | 76.58 | 2,945,384 | -0.14(-0.18%) |
Apr 20, 2017 | 76.11 | 77.02 | 75.71 | 76.72 | 2,709,193 | +1.21(+1.60%) |
Apr 19, 2017 | 75.99 | 76.18 | 75.28 | 75.51 | 2,559,204 | +0.44(+0.58%) |
Apr 18, 2017 | 74.99 | 75.81 | 74.76 | 75.07 | 3,182,420 | -0.53(-0.70%) |
Apr 17, 2017 | 74.66 | 75.73 | 74.44 | 75.60 | 1,971,730 | +1.00(+1.34%) |
Apr 13, 2017 | 74.76 | 75.70 | 74.38 | 74.60 | 2,082,031 | -0.67(-0.89%) |
Apr 12, 2017 | 76.62 | 76.62 | 75.07 | 75.27 | 2,455,269 | -1.13(-1.48%) |
Apr 11, 2017 | 76.15 | 76.68 | 75.64 | 76.40 | 2,944,003 | -0.24(-0.31%) |
Apr 10, 2017 | 76.75 | 77.32 | 76.28 | 76.64 | 1,529,655 | -0.09(-0.12%) |
Apr 07, 2017 | 76.33 | 77.19 | 75.90 | 76.73 | 2,681,608 | -0.31(-0.40%) |
Apr 06, 2017 | 76.40 | 77.31 | 75.99 | 77.05 | 3,316,005 | +0.59(+0.77%) |
Apr 05, 2017 | 77.78 | 78.05 | 76.33 | 76.46 | 2,358,206 | -0.51(-0.67%) |
Apr 04, 2017 | 76.72 | 77.36 | 76.72 | 76.97 | 2,276,842 | -0.18(-0.23%) |
Apr 03, 2017 | 77.47 | 77.78 | 75.89 | 77.15 | 2,558,869 | -0.17(-0.22%) |
Mar 31, 2017 | 77.36 | 77.92 | 77.28 | 77.33 | 2,607,506 | -0.45(-0.58%) |
Mar 30, 2017 | 76.33 | 77.95 | 76.29 | 77.78 | 2,753,084 | +1.55(+2.04%) |
Mar 29, 2017 | 76.46 | 76.81 | 75.89 | 76.23 | 2,876,935 | -0.46(-0.60%) |
Mar 28, 2017 | 75.48 | 77.09 | 75.41 | 76.69 | 5,104,206 | +0.94(+1.24%) |
Mar 27, 2017 | 74.40 | 75.96 | 73.94 | 75.75 | 3,623,378 | -0.68(-0.89%) |
Mar 24, 2017 | 76.84 | 77.45 | 75.98 | 76.43 | 2,379,836 | -0.04(-0.06%) |
Mar 23, 2017 | 76.44 | 77.58 | 76.10 | 76.47 | 2,635,179 | +0.06(+0.08%) |
Mar 22, 2017 | 76.29 | 76.94 | 74.99 | 76.41 | 2,336,468 | -0.30(-0.40%) |
Mar 21, 2017 | 79.72 | 79.73 | 76.51 | 76.72 | 3,743,017 | -2.38(-3.01%) |
Mar 20, 2017 | 79.47 | 79.53 | 79.01 | 79.10 | 2,479,559 | -0.58(-0.73%) |
Mar 17, 2017 | 80.82 | 80.91 | 79.63 | 79.68 | 3,503,539 | -1.23(-1.52%) |
Mar 16, 2017 | 80.89 | 81.38 | 80.48 | 80.91 | 2,591,829 | +0.17(+0.21%) |
Mar 15, 2017 | 80.71 | 81.21 | 80.37 | 80.74 | 3,066,862 | +0.23(+0.29%) |
Mar 14, 2017 | 80.63 | 80.63 | 79.92 | 80.51 | 1,774,066 | -0.39(-0.48%) |
Mar 13, 2017 | 80.60 | 81.08 | 80.42 | 80.90 | 1,717,604 | +0.40(+0.50%) |
Mar 10, 2017 | 80.79 | 81.05 | 79.87 | 80.50 | 2,583,536 | +0.05(+0.06%) |
Mar 09, 2017 | 80.79 | 80.98 | 80.13 | 80.45 | 2,051,236 | -0.07(-0.09%) |
Mar 08, 2017 | 81.44 | 81.69 | 80.43 | 80.52 | 2,412,643 | -0.11(-0.13%) |
Mar 07, 2017 | 80.86 | 81.00 | 80.41 | 80.63 | 2,607,770 | -0.38(-0.47%) |
Mar 06, 2017 | 80.82 | 81.31 | 80.65 | 81.02 | 2,441,913 | -0.57(-0.70%) |
Mar 03, 2017 | 81.26 | 82.00 | 81.04 | 81.59 | 1,978,290 | +0.55(+0.68%) |
Mar 02, 2017 | 82.55 | 82.63 | 80.93 | 81.04 | 2,792,293 | -1.46(-1.77%) |