Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 72.56 | 73.12 | 72.38 | 72.91 | 12,259,870 | +0.57(+0.79%) |
May 30, 2017 | 72.21 | 72.51 | 72.08 | 72.33 | 5,551,291 | +0.12(+0.17%) |
May 26, 2017 | 71.95 | 72.32 | 71.85 | 72.21 | 5,240,306 | +0.32(+0.45%) |
May 25, 2017 | 71.66 | 71.99 | 71.63 | 71.89 | 5,277,626 | +0.30(+0.42%) |
May 24, 2017 | 71.55 | 71.71 | 71.35 | 71.59 | 5,923,520 | +0.35(+0.49%) |
May 23, 2017 | 71.41 | 71.62 | 71.16 | 71.24 | 5,309,421 | -0.11(-0.15%) |
May 22, 2017 | 71.38 | 71.51 | 71.20 | 71.35 | 5,147,182 | -0.02(-0.03%) |
May 19, 2017 | 71.18 | 71.49 | 70.90 | 71.37 | 8,845,431 | +0.31(+0.43%) |
May 18, 2017 | 71.33 | 71.36 | 70.78 | 71.07 | 8,440,469 | -0.32(-0.45%) |
May 17, 2017 | 71.37 | 71.70 | 71.12 | 71.39 | 9,431,442 | +0.02(+0.02%) |
May 16, 2017 | 71.90 | 72.00 | 71.33 | 71.37 | 7,919,524 | -0.07(-0.10%) |
May 15, 2017 | 71.71 | 71.76 | 71.38 | 71.45 | 7,033,043 | +0.12(+0.16%) |
May 12, 2017 | 71.37 | 71.44 | 71.11 | 71.33 | 7,119,661 | +0.02(+0.02%) |
May 11, 2017 | 71.68 | 71.70 | 71.08 | 71.32 | 7,327,838 | -0.26(-0.37%) |
May 10, 2017 | 71.57 | 71.83 | 71.49 | 71.58 | 7,465,370 | +0.07(+0.10%) |
May 09, 2017 | 71.84 | 71.85 | 71.36 | 71.51 | 11,572,355 | -0.12(-0.17%) |
May 08, 2017 | 71.45 | 71.69 | 71.37 | 71.63 | 5,599,752 | +0.04(+0.06%) |
May 05, 2017 | 71.62 | 71.68 | 71.29 | 71.59 | 5,444,714 | +0.04(+0.06%) |
May 04, 2017 | 71.88 | 72.20 | 71.42 | 71.55 | 7,232,946 | +0.02(+0.02%) |
May 03, 2017 | 71.42 | 71.70 | 71.09 | 71.53 | 7,395,765 | +0.17(+0.24%) |
May 02, 2017 | 72.24 | 72.24 | 71.19 | 71.36 | 15,946,167 | -0.72(-1.00%) |
May 01, 2017 | 72.32 | 72.50 | 72.07 | 72.08 | 5,493,423 | -0.20(-0.27%) |
Apr 28, 2017 | 72.43 | 72.49 | 72.13 | 72.28 | 10,023,159 | -0.30(-0.41%) |
Apr 27, 2017 | 72.48 | 73.03 | 72.19 | 72.57 | 10,291,246 | -0.04(-0.06%) |
Apr 26, 2017 | 74.36 | 74.49 | 72.51 | 72.62 | 14,438,206 | -1.87(-2.51%) |
Apr 25, 2017 | 74.14 | 74.69 | 74.05 | 74.49 | 10,981,047 | +0.37(+0.50%) |
Apr 24, 2017 | 73.76 | 74.20 | 73.67 | 74.11 | 10,075,141 | +0.77(+1.05%) |
Apr 21, 2017 | 73.80 | 73.89 | 73.34 | 73.34 | 10,948,421 | -0.59(-0.79%) |
Apr 20, 2017 | 74.24 | 74.24 | 73.92 | 73.93 | 8,437,948 | -0.22(-0.30%) |
Apr 19, 2017 | 74.57 | 74.86 | 74.07 | 74.16 | 8,360,029 | -0.42(-0.57%) |
Apr 18, 2017 | 74.25 | 74.85 | 74.20 | 74.58 | 8,629,466 | +0.34(+0.45%) |
Apr 17, 2017 | 74.11 | 74.41 | 74.03 | 74.24 | 8,439,450 | +0.30(+0.40%) |
Apr 13, 2017 | 73.96 | 74.36 | 73.75 | 73.95 | 6,136,423 | -0.23(-0.31%) |
Apr 12, 2017 | 73.67 | 74.27 | 73.56 | 74.18 | 7,653,705 | +0.42(+0.57%) |
Apr 11, 2017 | 73.64 | 73.77 | 73.34 | 73.76 | 6,312,460 | +0.25(+0.35%) |
Apr 10, 2017 | 73.21 | 73.66 | 72.89 | 73.50 | 7,251,526 | +0.21(+0.29%) |
Apr 07, 2017 | 73.48 | 73.60 | 73.25 | 73.29 | 5,769,993 | -0.14(-0.19%) |
Apr 06, 2017 | 73.73 | 73.76 | 73.35 | 73.43 | 8,804,485 | -0.47(-0.63%) |
Apr 05, 2017 | 73.92 | 74.33 | 73.72 | 73.90 | 7,694,890 | +0.05(+0.07%) |
Apr 04, 2017 | 73.72 | 73.89 | 73.44 | 73.85 | 6,916,259 | +0.19(+0.26%) |
Apr 03, 2017 | 73.81 | 73.97 | 73.47 | 73.66 | 8,482,990 | -0.14(-0.19%) |
Mar 31, 2017 | 73.95 | 74.20 | 73.79 | 73.80 | 8,452,451 | -0.29(-0.39%) |
Mar 30, 2017 | 74.33 | 74.39 | 74.00 | 74.09 | 4,494,990 | -0.33(-0.44%) |
Mar 29, 2017 | 74.38 | 74.64 | 74.24 | 74.41 | 5,177,843 | -0.13(-0.18%) |
Mar 28, 2017 | 74.06 | 74.79 | 74.03 | 74.55 | 14,434,672 | +0.22(+0.30%) |
Mar 27, 2017 | 74.29 | 74.51 | 74.07 | 74.32 | 12,262,848 | -0.07(-0.09%) |
Mar 24, 2017 | 74.55 | 74.67 | 74.09 | 74.39 | 11,264,486 | -0.16(-0.22%) |
Mar 23, 2017 | 74.67 | 75.12 | 74.41 | 74.55 | 8,317,361 | -0.18(-0.24%) |
Mar 22, 2017 | 75.00 | 75.40 | 74.54 | 74.73 | 9,494,224 | -0.16(-0.22%) |
Mar 21, 2017 | 74.99 | 75.36 | 74.79 | 74.90 | 9,996,990 | -0.02(-0.03%) |
Mar 20, 2017 | 74.71 | 75.08 | 74.69 | 74.92 | 9,463,658 | +0.18(+0.24%) |
Mar 17, 2017 | 75.11 | 75.56 | 74.68 | 74.74 | 45,060,480 | -0.36(-0.48%) |
Mar 16, 2017 | 75.10 | 75.33 | 74.82 | 75.10 | 8,037,097 | +0.03(+0.04%) |
Mar 15, 2017 | 74.74 | 75.38 | 74.52 | 75.07 | 9,563,924 | +0.33(+0.44%) |
Mar 14, 2017 | 74.96 | 75.23 | 74.59 | 74.74 | 8,140,805 | -0.25(-0.34%) |
Mar 13, 2017 | 74.79 | 75.14 | 74.62 | 75.00 | 9,006,442 | +0.20(+0.26%) |
Mar 10, 2017 | 74.58 | 74.87 | 74.45 | 74.80 | 8,276,441 | +0.60(+0.81%) |
Mar 09, 2017 | 74.04 | 74.32 | 74.00 | 74.20 | 6,802,740 | +0.16(+0.22%) |
Mar 08, 2017 | 73.93 | 74.21 | 73.73 | 74.04 | 6,710,913 | -0.12(-0.17%) |
Mar 07, 2017 | 74.04 | 74.32 | 73.97 | 74.16 | 6,529,495 | -0.07(-0.09%) |
Mar 06, 2017 | 73.83 | 74.34 | 73.58 | 74.22 | 11,607,296 | -0.11(-0.14%) |
Mar 03, 2017 | 74.59 | 73.83 | 74.33 | 10,155,413 | -0.34(-0.45%) | |
Mar 02, 2017 | 75.07 | 75.22 | 74.64 | 74.67 | 8,559,063 | -0.62(-0.82%) |