Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 73.28 | 73.50 | 73.10 | 73.45 | 3,075,828 | +0.29(+0.40%) |
May 30, 2017 | 73.26 | 73.51 | 73.15 | 73.16 | 1,333,423 | -0.43(-0.58%) |
May 26, 2017 | 73.19 | 73.69 | 73.12 | 73.58 | 1,273,743 | +0.19(+0.25%) |
May 25, 2017 | 73.11 | 73.48 | 73.00 | 73.40 | 1,986,174 | +0.40(+0.55%) |
May 24, 2017 | 72.77 | 73.06 | 72.65 | 73.00 | 1,118,592 | +0.35(+0.48%) |
May 23, 2017 | 72.04 | 72.73 | 71.92 | 72.65 | 1,515,350 | +0.52(+0.72%) |
May 22, 2017 | 71.95 | 72.20 | 71.67 | 72.13 | 2,451,569 | +0.56(+0.78%) |
May 19, 2017 | 72.12 | 72.14 | 71.51 | 71.57 | 3,157,310 | -0.50(-0.70%) |
May 18, 2017 | 71.74 | 72.56 | 71.12 | 72.07 | 2,555,517 | +0.31(+0.43%) |
May 17, 2017 | 71.74 | 72.06 | 70.70 | 71.76 | 2,650,736 | +0.03(+0.04%) |
May 16, 2017 | 71.87 | 72.12 | 71.63 | 71.74 | 1,833,437 | -0.17(-0.24%) |
May 15, 2017 | 71.51 | 72.01 | 71.51 | 71.91 | 1,450,672 | +0.34(+0.48%) |
May 12, 2017 | 71.29 | 71.97 | 71.06 | 71.57 | 2,176,292 | +0.19(+0.26%) |
May 11, 2017 | 71.43 | 71.66 | 70.77 | 71.38 | 3,473,351 | -0.32(-0.45%) |
May 10, 2017 | 71.63 | 71.99 | 71.52 | 71.70 | 2,011,231 | +0.10(+0.14%) |
May 09, 2017 | 72.22 | 72.29 | 71.53 | 71.60 | 2,113,955 | -0.51(-0.71%) |
May 08, 2017 | 72.70 | 72.72 | 71.99 | 72.11 | 2,302,950 | -0.58(-0.80%) |
May 05, 2017 | 72.93 | 73.05 | 72.51 | 72.69 | 1,936,702 | -0.10(-0.14%) |
May 04, 2017 | 72.40 | 73.18 | 72.40 | 72.79 | 3,512,136 | +0.54(+0.75%) |
May 03, 2017 | 71.01 | 72.31 | 71.01 | 72.25 | 4,729,142 | +2.64(+3.79%) |
May 02, 2017 | 69.29 | 69.65 | 69.28 | 69.61 | 2,294,296 | +0.28(+0.40%) |
May 01, 2017 | 69.32 | 69.63 | 69.06 | 69.33 | 1,577,509 | +0.18(+0.26%) |
Apr 28, 2017 | 69.62 | 69.70 | 69.13 | 69.15 | 1,244,446 | -0.59(-0.84%) |
Apr 27, 2017 | 69.61 | 69.95 | 69.40 | 69.74 | 1,367,468 | +0.15(+0.22%) |
Apr 26, 2017 | 69.03 | 70.19 | 68.86 | 69.58 | 3,386,406 | +0.49(+0.71%) |
Apr 25, 2017 | 68.69 | 69.23 | 68.69 | 69.09 | 1,995,141 | +0.27(+0.40%) |
Apr 24, 2017 | 68.78 | 68.89 | 68.37 | 68.82 | 2,254,613 | +1.00(+1.47%) |
Apr 21, 2017 | 68.13 | 68.21 | 67.66 | 67.82 | 2,091,097 | -0.36(-0.52%) |
Apr 20, 2017 | 67.71 | 68.40 | 67.28 | 68.18 | 2,534,209 | +0.34(+0.50%) |
Apr 19, 2017 | 68.30 | 68.56 | 67.70 | 67.84 | 2,684,084 | -0.48(-0.70%) |
Apr 18, 2017 | 68.73 | 69.00 | 68.16 | 68.32 | 2,923,203 | -1.01(-1.46%) |
Apr 17, 2017 | 68.73 | 69.44 | 68.57 | 69.33 | 1,935,710 | +0.78(+1.14%) |
Apr 13, 2017 | 68.82 | 69.13 | 68.55 | 68.55 | 1,459,261 | -0.33(-0.48%) |
Apr 12, 2017 | 68.55 | 69.01 | 68.14 | 68.88 | 2,426,088 | -0.17(-0.25%) |
Apr 11, 2017 | 69.02 | 69.15 | 68.64 | 69.05 | 1,835,197 | -0.16(-0.23%) |
Apr 10, 2017 | 68.91 | 69.47 | 68.90 | 69.21 | 1,483,218 | +0.21(+0.31%) |
Apr 07, 2017 | 69.21 | 69.32 | 68.86 | 69.00 | 1,444,419 | -0.28(-0.41%) |
Apr 06, 2017 | 69.29 | 69.41 | 68.95 | 69.28 | 1,897,571 | +0.02(+0.02%) |
Apr 05, 2017 | 69.59 | 69.90 | 69.15 | 69.26 | 1,851,667 | -0.18(-0.26%) |
Apr 04, 2017 | 69.30 | 69.58 | 69.24 | 69.44 | 1,965,871 | +0.26(+0.38%) |
Apr 03, 2017 | 69.36 | 69.54 | 68.97 | 69.18 | 2,104,363 | -0.14(-0.21%) |
Mar 31, 2017 | 69.29 | 69.58 | 69.07 | 69.32 | 1,819,898 | -0.13(-0.18%) |
Mar 30, 2017 | 69.16 | 69.61 | 69.04 | 69.45 | 1,362,833 | +0.21(+0.31%) |
Mar 29, 2017 | 69.70 | 69.82 | 69.15 | 69.24 | 1,198,189 | -0.43(-0.61%) |
Mar 28, 2017 | 68.74 | 69.84 | 68.67 | 69.66 | 1,433,005 | +0.68(+0.99%) |
Mar 27, 2017 | 68.37 | 69.18 | 68.11 | 68.98 | 1,678,878 | +0.09(+0.12%) |
Mar 24, 2017 | 69.13 | 69.34 | 68.59 | 68.90 | 1,609,193 | -0.23(-0.33%) |
Mar 23, 2017 | 69.33 | 69.69 | 69.04 | 69.13 | 1,740,605 | -0.10(-0.15%) |
Mar 22, 2017 | 69.41 | 69.60 | 69.18 | 69.23 | 1,962,903 | -0.26(-0.38%) |
Mar 21, 2017 | 70.15 | 70.35 | 69.41 | 69.49 | 2,561,924 | -0.58(-0.83%) |
Mar 20, 2017 | 70.48 | 70.66 | 70.01 | 70.07 | 1,557,587 | -0.41(-0.58%) |
Mar 17, 2017 | 70.52 | 70.68 | 70.27 | 70.48 | 2,722,894 | -0.03(-0.05%) |
Mar 16, 2017 | 70.23 | 70.61 | 70.15 | 70.51 | 2,096,696 | +0.23(+0.33%) |
Mar 15, 2017 | 69.79 | 70.39 | 69.79 | 70.28 | 1,667,897 | +0.37(+0.54%) |
Mar 14, 2017 | 69.80 | 70.01 | 69.61 | 69.91 | 1,689,436 | +0.07(+0.10%) |
Mar 13, 2017 | 69.64 | 69.87 | 69.52 | 69.84 | 1,477,317 | +0.04(+0.06%) |
Mar 10, 2017 | 69.60 | 69.84 | 69.39 | 69.80 | 1,834,597 | +0.41(+0.59%) |
Mar 09, 2017 | 69.18 | 69.44 | 68.96 | 69.39 | 2,008,742 | +0.37(+0.54%) |
Mar 08, 2017 | 69.64 | 69.73 | 68.85 | 69.01 | 1,953,007 | -0.28(-0.41%) |
Mar 07, 2017 | 69.18 | 69.50 | 69.02 | 69.30 | 1,906,553 | +0.10(+0.15%) |
Mar 06, 2017 | 69.32 | 69.54 | 69.02 | 69.19 | 1,947,924 | -0.44(-0.64%) |
Mar 03, 2017 | 69.61 | 69.75 | 69.24 | 69.64 | 2,740,760 | +0.09(+0.13%) |
Mar 02, 2017 | 70.51 | 70.65 | 69.53 | 69.54 | 3,089,589 | -0.80(-1.14%) |