Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 68.34 | 68.41 | 66.63 | 67.05 | 34,703,312 | -1.43(-2.09%) |
May 30, 2017 | 69.48 | 69.50 | 68.38 | 68.48 | 15,440,154 | -1.19(-1.71%) |
May 26, 2017 | 69.47 | 69.83 | 69.39 | 69.67 | 9,940,781 | +0.01(+0.01%) |
May 25, 2017 | 70.18 | 70.26 | 69.44 | 69.66 | 14,994,868 | -0.29(-0.42%) |
May 24, 2017 | 70.09 | 70.17 | 69.57 | 69.95 | 12,156,430 | -0.04(-0.06%) |
May 23, 2017 | 69.17 | 70.25 | 68.98 | 70.00 | 14,399,915 | +0.87(+1.25%) |
May 22, 2017 | 69.52 | 69.61 | 68.73 | 69.13 | 14,252,587 | -0.07(-0.09%) |
May 19, 2017 | 68.73 | 69.65 | 68.68 | 69.20 | 16,433,730 | +0.67(+0.98%) |
May 18, 2017 | 68.62 | 69.21 | 68.04 | 68.53 | 28,608,020 | -0.25(-0.37%) |
May 17, 2017 | 71.51 | 70.51 | 68.53 | 68.78 | 30,229,536 | -2.73(-3.81%) |
May 16, 2017 | 71.30 | 71.90 | 71.29 | 71.51 | 12,000,258 | +0.22(+0.31%) |
May 15, 2017 | 71.09 | 71.41 | 70.89 | 71.29 | 10,825,411 | +0.34(+0.48%) |
May 12, 2017 | 70.75 | 71.05 | 70.47 | 70.94 | 10,706,958 | -0.20(-0.28%) |
May 11, 2017 | 71.08 | 71.40 | 70.48 | 71.14 | 13,362,966 | -0.22(-0.31%) |
May 10, 2017 | 70.62 | 71.40 | 70.58 | 71.36 | 10,210,697 | +0.55(+0.78%) |
May 09, 2017 | 71.22 | 71.69 | 70.60 | 70.80 | 12,582,353 | -0.29(-0.40%) |
May 08, 2017 | 71.04 | 71.27 | 70.72 | 71.09 | 10,000,480 | +0.08(+0.12%) |
May 05, 2017 | 71.21 | 71.29 | 70.53 | 71.01 | 11,561,223 | -0.08(-0.11%) |
May 04, 2017 | 71.57 | 71.60 | 70.66 | 71.09 | 14,136,350 | +0.08(+0.12%) |
May 03, 2017 | 70.24 | 71.09 | 70.21 | 71.01 | 14,138,597 | +0.41(+0.58%) |
May 02, 2017 | 70.77 | 70.91 | 70.21 | 70.60 | 17,660,428 | -0.46(-0.64%) |
May 01, 2017 | 71.30 | 71.61 | 70.65 | 71.06 | 19,249,334 | +0.05(+0.07%) |
Apr 28, 2017 | 71.50 | 71.70 | 70.97 | 71.01 | 13,178,015 | -0.50(-0.70%) |
Apr 27, 2017 | 72.13 | 72.13 | 71.02 | 71.51 | 16,330,183 | -0.67(-0.93%) |
Apr 26, 2017 | 72.11 | 72.68 | 71.94 | 72.17 | 15,721,474 | +0.14(+0.19%) |
Apr 25, 2017 | 72.27 | 72.75 | 72.04 | 72.04 | 22,364,046 | +0.62(+0.87%) |
Apr 24, 2017 | 70.64 | 71.86 | 70.53 | 71.42 | 31,203,090 | +2.43(+3.53%) |
Apr 21, 2017 | 69.78 | 69.93 | 68.98 | 68.98 | 24,284,592 | -0.84(-1.20%) |
Apr 20, 2017 | 69.36 | 70.01 | 69.01 | 69.82 | 19,156,766 | +0.89(+1.29%) |
Apr 19, 2017 | 69.78 | 70.13 | 68.85 | 68.93 | 21,548,260 | -0.57(-0.82%) |
Apr 18, 2017 | 69.67 | 69.89 | 69.16 | 69.51 | 17,307,828 | -0.57(-0.82%) |
Apr 17, 2017 | 68.92 | 70.26 | 68.86 | 70.08 | 23,364,564 | +1.19(+1.73%) |
Apr 13, 2017 | 69.78 | 71.00 | 68.89 | 68.89 | 37,405,688 | -0.82(-1.17%) |
Apr 12, 2017 | 70.13 | 70.15 | 69.40 | 69.70 | 18,037,536 | -0.27(-0.38%) |
Apr 11, 2017 | 69.82 | 70.02 | 69.21 | 69.97 | 17,997,580 | -0.12(-0.17%) |
Apr 10, 2017 | 70.26 | 70.75 | 69.70 | 70.09 | 18,477,052 | -0.24(-0.35%) |
Apr 07, 2017 | 70.13 | 70.85 | 69.95 | 70.34 | 16,046,843 | -0.24(-0.35%) |
Apr 06, 2017 | 70.18 | 70.93 | 69.58 | 70.58 | 17,615,836 | +0.24(+0.34%) |
Apr 05, 2017 | 72.17 | 72.26 | 70.30 | 70.35 | 21,605,328 | -0.91(-1.28%) |
Apr 04, 2017 | 70.92 | 71.55 | 70.78 | 71.26 | 17,495,634 | +0.24(+0.33%) |
Apr 03, 2017 | 71.41 | 71.55 | 70.28 | 71.02 | 24,436,940 | -0.26(-0.36%) |
Mar 31, 2017 | 71.99 | 72.01 | 71.22 | 71.28 | 20,933,150 | -0.97(-1.34%) |
Mar 30, 2017 | 71.58 | 72.60 | 71.51 | 72.25 | 14,331,171 | +0.62(+0.86%) |
Mar 29, 2017 | 71.90 | 72.08 | 71.48 | 71.63 | 12,578,147 | -0.27(-0.37%) |
Mar 28, 2017 | 70.62 | 72.24 | 70.59 | 71.90 | 20,040,414 | +1.10(+1.56%) |
Mar 27, 2017 | 69.41 | 70.93 | 69.17 | 70.80 | 20,564,996 | -0.04(-0.06%) |
Mar 24, 2017 | 71.24 | 71.49 | 70.42 | 70.84 | 19,831,058 | -0.08(-0.11%) |
Mar 23, 2017 | 70.77 | 71.82 | 70.67 | 70.92 | 19,825,516 | -0.11(-0.16%) |
Mar 22, 2017 | 70.51 | 71.47 | 69.80 | 71.03 | 26,790,468 | +0.11(+0.16%) |
Mar 21, 2017 | 73.33 | 73.56 | 70.65 | 70.92 | 40,769,456 | -2.14(-2.93%) |
Mar 20, 2017 | 73.26 | 73.99 | 72.87 | 73.06 | 18,019,974 | -0.53(-0.72%) |
Mar 17, 2017 | 74.52 | 74.69 | 73.56 | 73.59 | 26,782,864 | -0.78(-1.05%) |
Mar 16, 2017 | 74.68 | 75.31 | 74.31 | 74.37 | 17,857,696 | -0.07(-0.10%) |
Mar 15, 2017 | 74.50 | 75.11 | 73.95 | 74.44 | 20,454,454 | +0.18(+0.24%) |
Mar 14, 2017 | 73.86 | 74.38 | 73.66 | 74.26 | 12,615,342 | +0.12(+0.16%) |
Mar 13, 2017 | 74.10 | 74.48 | 73.79 | 74.14 | 12,326,716 | +0.06(+0.09%) |
Mar 10, 2017 | 74.62 | 74.66 | 73.47 | 74.08 | 16,918,870 | -0.24(-0.32%) |
Mar 09, 2017 | 74.33 | 74.77 | 73.97 | 74.31 | 16,909,724 | +0.29(+0.39%) |
Mar 08, 2017 | 75.21 | 75.35 | 73.93 | 74.02 | 21,409,896 | -0.16(-0.22%) |
Mar 07, 2017 | 74.37 | 74.73 | 74.02 | 74.18 | 13,747,836 | -0.41(-0.55%) |
Mar 06, 2017 | 74.86 | 74.92 | 73.93 | 74.59 | 18,555,694 | -0.71(-0.95%) |
Mar 03, 2017 | 75.56 | 74.81 | 75.31 | 15,848,848 | +0.54(+0.72%) | |
Mar 02, 2017 | 76.18 | 76.22 | 74.68 | 74.77 | 20,759,338 | -1.18(-1.56%) |