Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 69.87 | 69.98 | 68.63 | 69.21 | 9,876,194 | -0.56(-0.81%) |
May 30, 2017 | 70.97 | 71.01 | 69.66 | 69.78 | 7,900,784 | -1.32(-1.85%) |
May 26, 2017 | 71.40 | 71.60 | 70.79 | 71.09 | 5,202,707 | -0.37(-0.52%) |
May 25, 2017 | 70.35 | 71.75 | 70.28 | 71.46 | 11,704,520 | +1.30(+1.85%) |
May 24, 2017 | 69.71 | 70.54 | 68.89 | 70.16 | 21,621,688 | -2.19(-3.02%) |
May 23, 2017 | 73.93 | 73.98 | 72.18 | 72.35 | 10,821,174 | -1.50(-2.03%) |
May 22, 2017 | 74.54 | 74.62 | 73.79 | 73.85 | 8,391,220 | -0.47(-0.64%) |
May 19, 2017 | 73.95 | 74.62 | 73.72 | 74.33 | 4,418,990 | +0.47(+0.64%) |
May 18, 2017 | 73.59 | 74.20 | 73.48 | 73.85 | 5,224,614 | +0.26(+0.36%) |
May 17, 2017 | 75.00 | 74.60 | 73.52 | 73.59 | 5,659,994 | -1.41(-1.89%) |
May 16, 2017 | 75.57 | 75.74 | 74.72 | 75.00 | 6,466,919 | +0.15(+0.20%) |
May 15, 2017 | 74.86 | 75.62 | 74.56 | 74.86 | 8,407,963 | +0.33(+0.44%) |
May 12, 2017 | 74.43 | 74.72 | 74.06 | 74.53 | 4,061,896 | +0.11(+0.14%) |
May 11, 2017 | 75.35 | 75.40 | 73.97 | 74.43 | 7,261,913 | -1.19(-1.58%) |
May 10, 2017 | 75.45 | 75.68 | 75.08 | 75.62 | 5,863,167 | +0.18(+0.24%) |
May 09, 2017 | 75.74 | 75.79 | 75.22 | 75.44 | 6,448,412 | -0.13(-0.17%) |
May 08, 2017 | 75.57 | 75.73 | 75.05 | 75.57 | 4,678,526 | +0.00(+0.00%) |
May 05, 2017 | 75.30 | 75.57 | 74.77 | 75.57 | 3,445,898 | +0.53(+0.70%) |
May 04, 2017 | 75.37 | 75.44 | 74.69 | 75.04 | 3,902,850 | -0.11(-0.15%) |
May 03, 2017 | 75.05 | 75.57 | 74.81 | 75.15 | 4,224,202 | +0.13(+0.18%) |
May 02, 2017 | 74.48 | 75.07 | 73.98 | 75.02 | 4,838,436 | +0.86(+1.16%) |
May 01, 2017 | 74.55 | 74.78 | 74.01 | 74.16 | 4,372,398 | -0.42(-0.57%) |
Apr 28, 2017 | 74.83 | 74.94 | 73.85 | 74.58 | 5,456,971 | -0.34(-0.46%) |
Apr 27, 2017 | 75.08 | 75.36 | 74.57 | 74.93 | 7,495,587 | +0.04(+0.05%) |
Apr 26, 2017 | 74.35 | 75.26 | 74.17 | 74.89 | 5,015,984 | +0.63(+0.85%) |
Apr 25, 2017 | 74.50 | 74.96 | 73.87 | 74.26 | 6,629,365 | +0.30(+0.40%) |
Apr 24, 2017 | 73.81 | 74.22 | 73.44 | 73.96 | 5,182,283 | +0.92(+1.26%) |
Apr 21, 2017 | 72.85 | 73.23 | 72.60 | 73.04 | 5,981,125 | +0.16(+0.22%) |
Apr 20, 2017 | 72.12 | 73.12 | 72.04 | 72.88 | 5,187,219 | +1.14(+1.59%) |
Apr 19, 2017 | 72.18 | 72.40 | 71.72 | 71.74 | 4,499,715 | -0.12(-0.17%) |
Apr 18, 2017 | 71.58 | 72.03 | 71.44 | 71.86 | 3,470,311 | +0.16(+0.22%) |
Apr 17, 2017 | 70.93 | 71.73 | 70.92 | 71.71 | 3,780,691 | +0.78(+1.10%) |
Apr 13, 2017 | 71.43 | 71.68 | 70.92 | 70.93 | 4,395,839 | -0.71(-0.99%) |
Apr 12, 2017 | 71.62 | 71.90 | 71.13 | 71.64 | 4,244,221 | -0.47(-0.66%) |
Apr 11, 2017 | 72.00 | 72.41 | 71.54 | 72.11 | 3,556,155 | -0.01(-0.01%) |
Apr 10, 2017 | 71.82 | 72.62 | 71.82 | 72.12 | 3,414,632 | +0.24(+0.34%) |
Apr 07, 2017 | 71.67 | 72.10 | 71.67 | 71.87 | 3,707,041 | +0.15(+0.21%) |
Apr 06, 2017 | 71.64 | 72.15 | 71.57 | 71.72 | 3,967,725 | +0.31(+0.43%) |
Apr 05, 2017 | 71.53 | 72.35 | 71.37 | 71.42 | 4,666,261 | +0.03(+0.04%) |
Apr 04, 2017 | 71.67 | 71.82 | 71.10 | 71.39 | 5,708,193 | -0.39(-0.55%) |
Apr 03, 2017 | 72.72 | 72.75 | 71.53 | 71.79 | 6,197,890 | -0.15(-0.21%) |
Mar 31, 2017 | 71.76 | 72.23 | 71.58 | 71.93 | 5,207,910 | -0.08(-0.11%) |
Mar 30, 2017 | 71.83 | 72.23 | 71.65 | 72.01 | 4,275,882 | +0.08(+0.11%) |
Mar 29, 2017 | 71.98 | 72.29 | 71.51 | 71.93 | 4,535,324 | -0.17(-0.23%) |
Mar 28, 2017 | 71.33 | 72.32 | 71.29 | 72.10 | 4,972,918 | +0.73(+1.03%) |
Mar 27, 2017 | 71.11 | 71.80 | 70.91 | 71.37 | 5,140,663 | -0.57(-0.79%) |
Mar 24, 2017 | 72.21 | 72.53 | 71.65 | 71.93 | 3,950,681 | -0.21(-0.29%) |
Mar 23, 2017 | 72.06 | 72.67 | 71.86 | 72.14 | 3,894,876 | +0.09(+0.12%) |
Mar 22, 2017 | 71.97 | 72.56 | 71.57 | 72.06 | 5,221,792 | +0.38(+0.52%) |
Mar 21, 2017 | 72.47 | 72.89 | 71.50 | 71.68 | 5,840,830 | -0.38(-0.52%) |
Mar 20, 2017 | 73.09 | 73.09 | 71.88 | 72.06 | 6,934,184 | -1.03(-1.41%) |
Mar 17, 2017 | 73.17 | 73.27 | 72.61 | 73.09 | 6,521,626 | +0.27(+0.37%) |
Mar 16, 2017 | 72.91 | 73.50 | 72.69 | 72.82 | 5,539,740 | -0.04(-0.06%) |
Mar 15, 2017 | 71.75 | 72.91 | 71.73 | 72.86 | 5,470,084 | +1.16(+1.62%) |
Mar 14, 2017 | 71.47 | 71.91 | 71.15 | 71.70 | 5,009,525 | +0.31(+0.44%) |
Mar 13, 2017 | 71.38 | 71.74 | 71.19 | 71.38 | 4,918,306 | +0.00(+0.00%) |
Mar 10, 2017 | 71.37 | 71.75 | 71.26 | 71.38 | 4,675,453 | +0.36(+0.51%) |
Mar 09, 2017 | 71.19 | 71.58 | 70.94 | 71.02 | 4,350,539 | -0.14(-0.20%) |
Mar 08, 2017 | 70.74 | 71.51 | 70.74 | 71.16 | 5,564,738 | +0.43(+0.61%) |
Mar 07, 2017 | 70.88 | 71.16 | 70.57 | 70.74 | 5,392,007 | -0.16(-0.22%) |
Mar 06, 2017 | 71.11 | 71.31 | 70.89 | 70.89 | 7,556,424 | -0.58(-0.81%) |
Mar 03, 2017 | 70.53 | 71.64 | 70.49 | 71.47 | 7,491,894 | +1.12(+1.59%) |
Mar 02, 2017 | 71.20 | 71.23 | 70.25 | 70.35 | 9,626,797 | -0.92(-1.29%) |