Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 69.98 | 70.00 | 68.98 | 69.85 | 3,433,222 | -0.14(-0.19%) |
May 30, 2017 | 70.12 | 70.28 | 69.89 | 69.98 | 2,283,541 | -0.34(-0.48%) |
May 26, 2017 | 70.06 | 70.45 | 69.92 | 70.32 | 2,047,550 | +0.02(+0.03%) |
May 25, 2017 | 70.35 | 70.74 | 70.14 | 70.30 | 3,508,660 | +0.29(+0.42%) |
May 24, 2017 | 70.32 | 70.32 | 69.84 | 70.01 | 2,402,053 | -0.07(-0.10%) |
May 23, 2017 | 69.92 | 70.28 | 69.73 | 70.08 | 2,467,041 | +0.20(+0.29%) |
May 22, 2017 | 69.86 | 70.01 | 69.45 | 69.88 | 3,084,074 | +0.16(+0.23%) |
May 19, 2017 | 69.49 | 70.22 | 69.27 | 69.72 | 3,617,375 | +0.38(+0.55%) |
May 18, 2017 | 69.24 | 69.76 | 68.97 | 69.34 | 3,905,695 | +0.01(+0.01%) |
May 17, 2017 | 70.93 | 70.31 | 69.21 | 69.33 | 4,892,576 | -1.60(-2.25%) |
May 16, 2017 | 71.35 | 71.39 | 70.66 | 70.93 | 2,707,046 | -0.18(-0.26%) |
May 15, 2017 | 70.34 | 71.37 | 70.34 | 71.11 | 3,664,790 | +0.76(+1.08%) |
May 12, 2017 | 70.54 | 70.64 | 70.10 | 70.35 | 3,156,800 | -0.39(-0.55%) |
May 11, 2017 | 70.99 | 71.22 | 70.13 | 70.74 | 4,164,543 | -0.66(-0.93%) |
May 10, 2017 | 71.06 | 71.41 | 70.94 | 71.40 | 2,640,317 | +0.19(+0.27%) |
May 09, 2017 | 70.95 | 71.48 | 70.89 | 71.21 | 2,831,651 | +0.25(+0.36%) |
May 08, 2017 | 71.26 | 71.48 | 70.76 | 70.95 | 2,873,475 | -0.15(-0.20%) |
May 05, 2017 | 71.36 | 71.47 | 70.70 | 71.10 | 3,234,954 | -0.01(-0.01%) |
May 04, 2017 | 71.93 | 72.10 | 70.80 | 71.11 | 4,298,406 | -0.45(-0.63%) |
May 03, 2017 | 71.93 | 72.18 | 71.44 | 71.56 | 4,186,556 | -0.64(-0.89%) |
May 02, 2017 | 71.85 | 72.32 | 71.85 | 72.21 | 3,673,510 | +0.28(+0.39%) |
May 01, 2017 | 71.92 | 72.16 | 71.61 | 71.93 | 3,809,288 | -0.02(-0.03%) |
Apr 28, 2017 | 72.57 | 72.78 | 71.76 | 71.94 | 5,852,708 | -0.98(-1.34%) |
Apr 27, 2017 | 73.32 | 73.42 | 72.70 | 72.92 | 3,219,455 | -0.17(-0.24%) |
Apr 26, 2017 | 73.19 | 73.46 | 72.76 | 73.10 | 4,032,278 | -0.10(-0.14%) |
Apr 25, 2017 | 73.59 | 73.89 | 73.20 | 73.20 | 5,575,199 | +0.16(+0.22%) |
Apr 24, 2017 | 73.21 | 73.46 | 72.84 | 73.03 | 3,925,012 | +0.78(+1.08%) |
Apr 21, 2017 | 72.52 | 73.06 | 72.16 | 72.25 | 6,430,604 | -0.39(-0.54%) |
Apr 20, 2017 | 70.36 | 72.88 | 70.32 | 72.64 | 12,226,182 | +4.06(+5.92%) |
Apr 19, 2017 | 69.17 | 69.26 | 68.55 | 68.59 | 5,816,560 | -0.22(-0.32%) |
Apr 18, 2017 | 69.40 | 69.43 | 68.57 | 68.80 | 4,236,401 | -0.80(-1.15%) |
Apr 17, 2017 | 68.84 | 69.64 | 68.66 | 69.60 | 4,582,912 | +0.79(+1.15%) |
Apr 13, 2017 | 69.29 | 69.73 | 68.72 | 68.81 | 4,038,869 | -0.80(-1.15%) |
Apr 12, 2017 | 70.26 | 70.34 | 69.52 | 69.61 | 3,365,678 | -0.53(-0.75%) |
Apr 11, 2017 | 70.38 | 70.42 | 69.62 | 70.14 | 5,113,741 | -0.21(-0.30%) |
Apr 10, 2017 | 70.74 | 70.91 | 70.23 | 70.35 | 2,442,178 | -0.25(-0.36%) |
Apr 07, 2017 | 70.34 | 71.02 | 70.24 | 70.60 | 2,426,743 | -0.14(-0.19%) |
Apr 06, 2017 | 70.59 | 71.08 | 70.04 | 70.74 | 3,210,788 | +0.15(+0.21%) |
Apr 05, 2017 | 71.27 | 71.74 | 70.50 | 70.59 | 3,148,682 | -0.16(-0.23%) |
Apr 04, 2017 | 70.96 | 71.07 | 70.66 | 70.76 | 2,835,576 | -0.30(-0.42%) |
Apr 03, 2017 | 71.58 | 71.59 | 70.49 | 71.05 | 3,343,282 | -0.47(-0.66%) |
Mar 31, 2017 | 71.36 | 71.81 | 71.24 | 71.52 | 5,782,946 | -0.09(-0.13%) |
Mar 30, 2017 | 70.70 | 71.70 | 70.60 | 71.61 | 3,234,254 | +0.87(+1.23%) |
Mar 29, 2017 | 70.93 | 71.73 | 70.65 | 70.75 | 3,222,660 | -0.35(-0.50%) |
Mar 28, 2017 | 70.08 | 71.30 | 69.97 | 71.10 | 4,685,188 | +0.94(+1.34%) |
Mar 27, 2017 | 69.81 | 70.36 | 69.32 | 70.16 | 4,242,105 | -0.54(-0.77%) |
Mar 24, 2017 | 70.62 | 71.28 | 70.40 | 70.70 | 5,228,155 | +0.33(+0.46%) |
Mar 23, 2017 | 70.13 | 70.88 | 70.08 | 70.38 | 4,515,724 | +0.15(+0.22%) |
Mar 22, 2017 | 70.00 | 70.68 | 69.67 | 70.22 | 5,394,641 | +0.13(+0.18%) |
Mar 21, 2017 | 71.36 | 71.54 | 69.91 | 70.10 | 7,525,674 | -1.19(-1.67%) |
Mar 20, 2017 | 71.56 | 71.97 | 71.27 | 71.29 | 3,428,283 | -0.36(-0.50%) |
Mar 17, 2017 | 72.26 | 72.29 | 71.41 | 71.65 | 7,380,283 | -0.47(-0.65%) |
Mar 16, 2017 | 71.85 | 72.42 | 71.78 | 72.12 | 3,843,361 | +0.49(+0.68%) |
Mar 15, 2017 | 72.19 | 72.23 | 71.42 | 71.63 | 4,797,163 | -0.42(-0.58%) |
Mar 14, 2017 | 71.39 | 72.14 | 71.27 | 72.05 | 3,673,852 | +0.43(+0.61%) |
Mar 13, 2017 | 71.77 | 71.91 | 71.48 | 71.61 | 4,052,969 | -0.15(-0.21%) |
Mar 10, 2017 | 71.77 | 71.84 | 71.31 | 71.77 | 4,161,856 | +0.07(+0.10%) |
Mar 09, 2017 | 71.60 | 72.06 | 71.25 | 71.70 | 5,058,634 | +0.23(+0.33%) |
Mar 08, 2017 | 72.33 | 72.66 | 71.40 | 71.46 | 4,785,609 | -0.49(-0.68%) |
Mar 07, 2017 | 72.12 | 72.35 | 71.72 | 71.95 | 4,904,251 | +0.07(+0.10%) |
Mar 06, 2017 | 71.88 | 72.04 | 71.51 | 71.88 | 4,059,542 | -0.34(-0.48%) |
Mar 03, 2017 | 72.93 | 72.17 | 72.22 | 5,085,177 | -0.20(-0.27%) | |
Mar 02, 2017 | 73.83 | 73.83 | 72.38 | 72.42 | 4,868,032 | -1.65(-2.22%) |