Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 69.62 | 70.89 | 69.62 | 70.58 | 5,821,265 | +1.08(+1.56%) |
May 30, 2017 | 69.15 | 69.79 | 68.97 | 69.50 | 3,658,048 | +0.27(+0.38%) |
May 26, 2017 | 69.30 | 69.50 | 68.94 | 69.24 | 2,523,876 | -0.26(-0.37%) |
May 25, 2017 | 69.47 | 69.60 | 68.98 | 69.49 | 1,958,446 | +0.34(+0.49%) |
May 24, 2017 | 69.18 | 69.44 | 69.01 | 69.16 | 2,541,379 | -0.03(-0.04%) |
May 23, 2017 | 68.47 | 69.51 | 68.32 | 69.18 | 6,633,937 | +0.90(+1.31%) |
May 22, 2017 | 69.10 | 69.20 | 68.17 | 68.29 | 7,819,552 | -0.73(-1.05%) |
May 19, 2017 | 69.64 | 69.82 | 68.95 | 69.01 | 5,740,059 | -0.44(-0.64%) |
May 18, 2017 | 69.70 | 70.03 | 69.23 | 69.46 | 3,300,940 | +0.14(+0.20%) |
May 17, 2017 | 70.07 | 70.11 | 69.12 | 69.32 | 5,057,079 | -0.75(-1.08%) |
May 16, 2017 | 71.17 | 71.23 | 69.55 | 70.07 | 8,082,853 | -1.16(-1.63%) |
May 15, 2017 | 71.13 | 71.40 | 70.46 | 71.23 | 2,884,928 | +0.10(+0.14%) |
May 12, 2017 | 71.26 | 71.51 | 70.74 | 71.13 | 3,308,841 | -0.03(-0.04%) |
May 11, 2017 | 71.60 | 71.85 | 70.89 | 71.16 | 4,419,561 | -0.27(-0.38%) |
May 10, 2017 | 71.25 | 71.49 | 70.68 | 71.44 | 4,559,384 | +0.23(+0.32%) |
May 09, 2017 | 71.23 | 71.34 | 70.82 | 71.21 | 4,524,857 | +0.11(+0.15%) |
May 08, 2017 | 72.59 | 72.60 | 70.83 | 71.10 | 5,347,212 | -1.62(-2.23%) |
May 05, 2017 | 73.21 | 73.25 | 72.33 | 72.72 | 3,557,576 | -0.47(-0.64%) |
May 04, 2017 | 71.70 | 73.24 | 71.65 | 73.19 | 4,047,578 | +1.58(+2.20%) |
May 03, 2017 | 71.62 | 71.89 | 71.60 | 71.61 | 3,827,159 | -0.40(-0.55%) |
May 02, 2017 | 72.26 | 72.26 | 71.83 | 72.01 | 4,114,517 | -0.11(-0.15%) |
May 01, 2017 | 72.35 | 72.47 | 72.05 | 72.11 | 2,719,867 | -0.21(-0.29%) |
Apr 28, 2017 | 71.72 | 72.49 | 71.57 | 72.33 | 3,587,287 | +0.64(+0.90%) |
Apr 27, 2017 | 71.37 | 71.92 | 71.12 | 71.68 | 3,652,464 | +0.33(+0.46%) |
Apr 26, 2017 | 71.69 | 72.02 | 71.33 | 71.36 | 5,016,842 | -0.21(-0.30%) |
Apr 25, 2017 | 72.90 | 72.90 | 70.95 | 71.57 | 10,462,053 | -1.96(-2.66%) |
Apr 24, 2017 | 73.00 | 73.80 | 72.91 | 73.52 | 5,461,287 | +1.35(+1.87%) |
Apr 21, 2017 | 72.11 | 72.48 | 71.98 | 72.18 | 3,635,259 | -0.04(-0.06%) |
Apr 20, 2017 | 71.56 | 72.45 | 71.17 | 72.22 | 3,707,139 | +0.93(+1.30%) |
Apr 19, 2017 | 71.50 | 72.02 | 70.40 | 71.29 | 6,245,293 | -0.27(-0.38%) |
Apr 18, 2017 | 72.19 | 72.36 | 71.29 | 71.57 | 9,315,858 | -1.04(-1.43%) |
Apr 17, 2017 | 71.66 | 73.15 | 71.49 | 72.61 | 14,096,551 | -3.08(-4.08%) |
Apr 13, 2017 | 75.83 | 76.07 | 75.60 | 75.69 | 2,464,934 | -0.33(-0.43%) |
Apr 12, 2017 | 75.57 | 76.10 | 75.51 | 76.02 | 2,887,654 | +0.28(+0.37%) |
Apr 11, 2017 | 75.33 | 75.92 | 75.20 | 75.74 | 3,062,431 | +0.41(+0.54%) |
Apr 10, 2017 | 75.32 | 75.67 | 75.12 | 75.33 | 2,263,354 | +0.13(+0.18%) |
Apr 07, 2017 | 75.22 | 75.50 | 74.84 | 75.20 | 3,186,430 | -0.04(-0.05%) |
Apr 06, 2017 | 75.33 | 75.71 | 75.02 | 75.23 | 3,045,949 | -0.24(-0.32%) |
Apr 05, 2017 | 75.73 | 76.43 | 75.42 | 75.47 | 4,602,250 | -0.41(-0.53%) |
Apr 04, 2017 | 74.50 | 76.14 | 74.29 | 75.88 | 5,247,404 | +1.45(+1.94%) |
Apr 03, 2017 | 74.15 | 74.75 | 74.10 | 74.43 | 2,756,926 | +0.30(+0.40%) |
Mar 31, 2017 | 74.39 | 74.86 | 74.11 | 74.13 | 3,576,140 | -0.57(-0.77%) |
Mar 30, 2017 | 74.54 | 74.87 | 74.11 | 74.71 | 3,636,137 | +0.28(+0.38%) |
Mar 29, 2017 | 74.52 | 74.71 | 74.32 | 74.42 | 2,344,780 | -0.27(-0.37%) |
Mar 28, 2017 | 74.27 | 74.92 | 74.07 | 74.70 | 3,125,660 | +0.45(+0.61%) |
Mar 27, 2017 | 73.95 | 74.42 | 73.81 | 74.25 | 2,655,866 | +0.05(+0.07%) |
Mar 24, 2017 | 74.30 | 74.90 | 73.92 | 74.19 | 2,812,745 | -0.21(-0.28%) |
Mar 23, 2017 | 73.97 | 74.96 | 73.97 | 74.41 | 3,427,661 | +0.05(+0.07%) |
Mar 22, 2017 | 74.12 | 74.52 | 73.57 | 74.35 | 3,233,902 | +0.56(+0.75%) |
Mar 21, 2017 | 74.34 | 74.87 | 73.71 | 73.80 | 4,613,425 | -0.29(-0.39%) |
Mar 20, 2017 | 74.56 | 74.79 | 74.01 | 74.09 | 3,542,020 | +0.09(+0.12%) |
Mar 17, 2017 | 74.42 | 74.70 | 73.89 | 74.00 | 6,565,774 | -0.91(-1.21%) |
Mar 16, 2017 | 75.39 | 75.39 | 73.86 | 74.91 | 5,381,147 | -0.78(-1.04%) |
Mar 15, 2017 | 74.41 | 75.92 | 74.36 | 75.69 | 5,540,928 | +1.25(+1.68%) |
Mar 14, 2017 | 74.04 | 74.52 | 73.96 | 74.44 | 3,221,145 | +0.28(+0.38%) |
Mar 13, 2017 | 74.49 | 74.52 | 73.89 | 74.16 | 2,550,644 | -0.19(-0.26%) |
Mar 10, 2017 | 74.48 | 74.52 | 73.95 | 74.35 | 4,118,444 | -0.17(-0.22%) |
Mar 09, 2017 | 73.75 | 74.71 | 73.60 | 74.52 | 6,650,839 | +1.00(+1.37%) |
Mar 08, 2017 | 72.93 | 74.02 | 72.86 | 73.52 | 5,096,366 | +0.59(+0.81%) |
Mar 07, 2017 | 73.11 | 73.28 | 71.72 | 72.93 | 6,320,315 | -0.96(-1.30%) |
Mar 06, 2017 | 73.37 | 74.28 | 73.14 | 73.89 | 4,493,017 | +0.04(+0.06%) |
Mar 03, 2017 | 72.89 | 73.95 | 72.80 | 73.84 | 3,006,202 | +0.77(+1.05%) |
Mar 02, 2017 | 73.92 | 73.99 | 73.01 | 73.08 | 3,825,315 | -0.83(-1.12%) |