Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 71.93 | 72.43 | 71.14 | 71.94 | 4,287,017 | +0.16(+0.22%) |
May 30, 2017 | 72.60 | 72.60 | 71.59 | 71.78 | 934,894 | -0.84(-1.16%) |
May 26, 2017 | 72.61 | 72.90 | 72.38 | 72.62 | 716,887 | -0.07(-0.10%) |
May 25, 2017 | 72.54 | 72.91 | 72.32 | 72.70 | 705,517 | +0.38(+0.52%) |
May 24, 2017 | 72.28 | 72.50 | 71.96 | 72.32 | 767,342 | +0.14(+0.19%) |
May 23, 2017 | 72.73 | 72.93 | 72.06 | 72.19 | 900,435 | -0.51(-0.70%) |
May 22, 2017 | 72.46 | 73.18 | 72.46 | 72.70 | 873,085 | +0.37(+0.51%) |
May 19, 2017 | 71.21 | 72.69 | 70.87 | 72.33 | 1,164,363 | +1.59(+2.25%) |
May 18, 2017 | 70.29 | 71.14 | 69.77 | 70.74 | 717,502 | +0.28(+0.40%) |
May 17, 2017 | 71.80 | 71.21 | 70.32 | 70.46 | 1,103,568 | -1.34(-1.87%) |
May 16, 2017 | 71.00 | 72.00 | 70.98 | 71.80 | 1,354,144 | +1.13(+1.61%) |
May 15, 2017 | 70.17 | 70.97 | 70.17 | 70.67 | 636,582 | +0.47(+0.66%) |
May 12, 2017 | 70.59 | 70.73 | 70.12 | 70.20 | 454,499 | -0.51(-0.72%) |
May 11, 2017 | 69.94 | 70.73 | 69.48 | 70.71 | 983,712 | +0.42(+0.60%) |
May 10, 2017 | 70.23 | 70.39 | 69.40 | 70.29 | 670,235 | -0.14(-0.19%) |
May 09, 2017 | 70.55 | 70.63 | 70.22 | 70.43 | 478,949 | +0.16(+0.23%) |
May 08, 2017 | 70.70 | 70.97 | 69.90 | 70.26 | 626,723 | -0.64(-0.90%) |
May 05, 2017 | 70.96 | 71.31 | 70.45 | 70.91 | 884,815 | +0.14(+0.19%) |
May 04, 2017 | 70.99 | 71.29 | 70.43 | 70.77 | 1,005,201 | +0.06(+0.09%) |
May 03, 2017 | 70.67 | 71.01 | 70.15 | 70.70 | 905,881 | -0.31(-0.44%) |
May 02, 2017 | 71.34 | 71.57 | 70.72 | 71.01 | 763,589 | -0.07(-0.10%) |
May 01, 2017 | 72.00 | 72.00 | 71.01 | 71.09 | 783,121 | -0.86(-1.20%) |
Apr 28, 2017 | 73.25 | 73.50 | 71.74 | 71.95 | 1,475,337 | -1.81(-2.46%) |
Apr 27, 2017 | 75.02 | 75.02 | 73.01 | 73.76 | 1,751,328 | +0.82(+1.13%) |
Apr 26, 2017 | 72.14 | 73.16 | 71.46 | 72.94 | 1,663,613 | +0.89(+1.23%) |
Apr 25, 2017 | 71.96 | 72.36 | 71.66 | 72.05 | 437,542 | +0.47(+0.65%) |
Apr 24, 2017 | 72.16 | 72.45 | 71.12 | 71.58 | 778,006 | +0.30(+0.42%) |
Apr 21, 2017 | 71.08 | 71.56 | 70.99 | 71.28 | 820,624 | +0.17(+0.24%) |
Apr 20, 2017 | 70.56 | 71.41 | 70.34 | 71.11 | 456,042 | +0.81(+1.16%) |
Apr 19, 2017 | 69.79 | 70.76 | 69.79 | 70.29 | 728,237 | +0.81(+1.17%) |
Apr 18, 2017 | 69.51 | 69.66 | 69.18 | 69.48 | 457,291 | -0.27(-0.38%) |
Apr 17, 2017 | 68.87 | 69.74 | 68.80 | 69.74 | 452,875 | +1.02(+1.49%) |
Apr 13, 2017 | 68.75 | 69.12 | 68.46 | 68.72 | 1,012,260 | -0.12(-0.17%) |
Apr 12, 2017 | 68.86 | 69.03 | 68.07 | 68.84 | 901,038 | -0.05(-0.07%) |
Apr 11, 2017 | 68.36 | 68.94 | 68.14 | 68.88 | 832,170 | +0.61(+0.90%) |
Apr 10, 2017 | 68.29 | 68.81 | 68.19 | 68.27 | 492,937 | -0.06(-0.09%) |
Apr 07, 2017 | 68.26 | 68.75 | 68.23 | 68.33 | 420,205 | -0.01(-0.01%) |
Apr 06, 2017 | 68.09 | 68.89 | 67.80 | 68.34 | 608,111 | +0.52(+0.77%) |
Apr 05, 2017 | 68.62 | 69.02 | 67.66 | 67.82 | 1,385,354 | -0.70(-1.03%) |
Apr 04, 2017 | 69.11 | 69.30 | 68.46 | 68.53 | 560,985 | -0.75(-1.08%) |
Apr 03, 2017 | 69.42 | 69.99 | 68.90 | 69.28 | 715,684 | +0.02(+0.03%) |
Mar 31, 2017 | 69.26 | 69.80 | 69.05 | 69.26 | 647,390 | -0.15(-0.21%) |
Mar 30, 2017 | 68.91 | 69.46 | 68.86 | 69.40 | 492,912 | +0.41(+0.60%) |
Mar 29, 2017 | 68.52 | 68.99 | 68.35 | 68.99 | 431,062 | +0.27(+0.39%) |
Mar 28, 2017 | 68.30 | 68.99 | 68.30 | 68.73 | 297,161 | +0.21(+0.31%) |
Mar 27, 2017 | 67.76 | 68.87 | 67.70 | 68.52 | 761,076 | -0.15(-0.21%) |
Mar 24, 2017 | 68.63 | 69.19 | 68.30 | 68.66 | 462,022 | +0.17(+0.25%) |
Mar 23, 2017 | 68.32 | 68.95 | 67.97 | 68.49 | 448,874 | +0.08(+0.12%) |
Mar 22, 2017 | 67.96 | 68.49 | 67.75 | 68.41 | 516,873 | +0.46(+0.67%) |
Mar 21, 2017 | 69.09 | 69.22 | 67.88 | 67.95 | 775,357 | -0.88(-1.28%) |
Mar 20, 2017 | 69.06 | 69.24 | 68.63 | 68.83 | 579,756 | -0.23(-0.33%) |
Mar 17, 2017 | 68.66 | 69.19 | 68.45 | 69.06 | 906,603 | +0.30(+0.44%) |
Mar 16, 2017 | 68.60 | 68.97 | 68.35 | 68.75 | 502,019 | +0.21(+0.31%) |
Mar 15, 2017 | 68.29 | 68.88 | 67.68 | 68.54 | 569,643 | +0.50(+0.74%) |
Mar 14, 2017 | 67.95 | 68.42 | 67.70 | 68.04 | 553,739 | -0.36(-0.52%) |
Mar 13, 2017 | 67.81 | 68.46 | 67.49 | 68.40 | 730,518 | +0.41(+0.61%) |
Mar 10, 2017 | 67.48 | 68.09 | 67.44 | 67.99 | 758,659 | +0.92(+1.37%) |
Mar 09, 2017 | 67.06 | 67.53 | 66.75 | 67.06 | 740,788 | +0.32(+0.48%) |
Mar 08, 2017 | 66.68 | 67.08 | 66.14 | 66.74 | 1,176,310 | +0.23(+0.34%) |
Mar 07, 2017 | 66.85 | 67.01 | 66.30 | 66.52 | 739,535 | -0.32(-0.48%) |
Mar 06, 2017 | 66.64 | 67.22 | 66.46 | 66.84 | 1,212,427 | -0.56(-0.83%) |
Mar 03, 2017 | 67.60 | 67.90 | 66.96 | 67.39 | 1,053,738 | -0.13(-0.19%) |
Mar 02, 2017 | 67.42 | 67.82 | 66.82 | 67.52 | 610,290 | +0.25(+0.37%) |