Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 79.28 | 79.77 | 77.63 | 77.71 | 6,515,132 | -1.43(-1.81%) |
May 30, 2017 | 78.55 | 79.45 | 78.45 | 79.14 | 3,987,955 | +0.54(+0.69%) |
May 26, 2017 | 78.64 | 78.64 | 77.94 | 78.60 | 2,383,089 | +0.02(+0.03%) |
May 25, 2017 | 76.98 | 78.89 | 76.98 | 78.57 | 2,053,095 | +1.23(+1.59%) |
May 24, 2017 | 77.20 | 78.08 | 76.99 | 77.34 | 2,463,801 | +0.30(+0.39%) |
May 23, 2017 | 76.46 | 77.38 | 76.33 | 77.04 | 2,672,726 | +0.67(+0.87%) |
May 22, 2017 | 76.02 | 76.40 | 75.56 | 76.38 | 2,468,577 | +0.36(+0.47%) |
May 19, 2017 | 75.55 | 76.09 | 74.97 | 76.02 | 2,871,438 | +0.60(+0.80%) |
May 18, 2017 | 75.00 | 75.55 | 73.99 | 75.42 | 2,982,521 | +0.41(+0.54%) |
May 17, 2017 | 73.71 | 75.67 | 73.53 | 75.01 | 5,439,817 | +1.67(+2.28%) |
May 16, 2017 | 73.35 | 73.80 | 73.10 | 73.34 | 2,064,290 | +0.15(+0.21%) |
May 15, 2017 | 71.98 | 73.25 | 71.79 | 73.18 | 2,525,377 | +1.28(+1.78%) |
May 12, 2017 | 71.92 | 72.14 | 71.71 | 71.91 | 1,809,762 | -0.28(-0.38%) |
May 11, 2017 | 72.27 | 72.51 | 71.97 | 72.18 | 1,365,955 | -0.22(-0.31%) |
May 10, 2017 | 72.53 | 72.69 | 71.96 | 72.40 | 1,892,236 | -0.18(-0.25%) |
May 09, 2017 | 72.91 | 72.99 | 72.34 | 72.59 | 1,649,623 | -0.31(-0.43%) |
May 08, 2017 | 73.44 | 73.44 | 72.54 | 72.90 | 2,176,573 | -0.43(-0.58%) |
May 05, 2017 | 72.53 | 73.41 | 72.40 | 73.33 | 1,997,436 | +0.87(+1.20%) |
May 04, 2017 | 71.69 | 72.63 | 71.27 | 72.46 | 2,187,950 | +0.54(+0.75%) |
May 03, 2017 | 72.35 | 72.46 | 71.76 | 71.92 | 2,066,196 | -0.21(-0.30%) |
May 02, 2017 | 72.44 | 72.57 | 71.91 | 72.13 | 2,564,495 | -0.26(-0.36%) |
May 01, 2017 | 72.53 | 72.79 | 71.97 | 72.39 | 2,660,297 | +0.07(+0.10%) |
Apr 28, 2017 | 72.53 | 72.63 | 71.93 | 72.32 | 2,382,412 | -0.32(-0.44%) |
Apr 27, 2017 | 73.08 | 72.39 | 72.64 | 3,392,993 | +0.40(+0.55%) | |
Apr 26, 2017 | 72.01 | 72.40 | 71.67 | 72.24 | 6,584,871 | +0.18(+0.24%) |
Apr 25, 2017 | 73.95 | 74.16 | 71.49 | 72.07 | 3,735,213 | -0.34(-0.46%) |
Apr 24, 2017 | 73.35 | 73.51 | 72.03 | 72.40 | 4,266,082 | -0.63(-0.86%) |
Apr 21, 2017 | 73.26 | 73.55 | 72.73 | 73.03 | 2,886,956 | -0.39(-0.53%) |
Apr 20, 2017 | 73.83 | 73.83 | 73.15 | 73.42 | 5,577,749 | -0.37(-0.50%) |
Apr 19, 2017 | 74.06 | 74.38 | 73.60 | 73.79 | 2,584,912 | -0.21(-0.28%) |
Apr 18, 2017 | 73.55 | 74.21 | 73.34 | 73.99 | 2,627,029 | +0.37(+0.51%) |
Apr 17, 2017 | 73.72 | 73.96 | 73.31 | 73.62 | 3,123,091 | +0.23(+0.31%) |
Apr 13, 2017 | 73.70 | 73.77 | 73.30 | 73.39 | 2,690,651 | -0.34(-0.47%) |
Apr 12, 2017 | 73.01 | 73.76 | 72.90 | 73.73 | 2,429,865 | +0.48(+0.66%) |
Apr 11, 2017 | 72.74 | 73.47 | 72.72 | 73.25 | 2,433,891 | +0.64(+0.88%) |
Apr 10, 2017 | 72.27 | 72.65 | 72.25 | 72.61 | 1,611,214 | +0.37(+0.51%) |
Apr 07, 2017 | 72.18 | 72.53 | 71.81 | 72.24 | 1,732,704 | +0.09(+0.13%) |
Apr 06, 2017 | 71.56 | 72.24 | 71.39 | 72.15 | 2,593,099 | +0.53(+0.74%) |
Apr 05, 2017 | 71.87 | 72.24 | 71.59 | 71.62 | 2,105,622 | -0.11(-0.15%) |
Apr 04, 2017 | 72.03 | 72.08 | 71.62 | 71.73 | 2,486,163 | -0.31(-0.42%) |
Apr 03, 2017 | 72.20 | 72.99 | 71.69 | 72.04 | 2,784,144 | -0.17(-0.23%) |
Mar 31, 2017 | 72.05 | 72.43 | 71.80 | 72.21 | 2,770,527 | -0.13(-0.18%) |
Mar 30, 2017 | 72.27 | 72.63 | 71.93 | 72.34 | 1,811,380 | +0.06(+0.08%) |
Mar 29, 2017 | 72.34 | 72.97 | 72.17 | 72.27 | 2,464,323 | -0.03(-0.04%) |
Mar 28, 2017 | 71.85 | 72.45 | 71.80 | 72.31 | 4,575,174 | +0.47(+0.66%) |
Mar 27, 2017 | 71.46 | 71.91 | 71.33 | 71.83 | 3,584,765 | +0.21(+0.30%) |
Mar 24, 2017 | 71.17 | 71.82 | 70.93 | 71.62 | 2,919,952 | +0.52(+0.73%) |
Mar 23, 2017 | 70.07 | 71.30 | 69.90 | 71.10 | 3,146,417 | +0.98(+1.40%) |
Mar 22, 2017 | 69.55 | 70.19 | 69.14 | 70.12 | 5,150,276 | +0.78(+1.12%) |
Mar 21, 2017 | 69.71 | 70.38 | 69.28 | 69.34 | 4,308,883 | -0.15(-0.21%) |
Mar 20, 2017 | 68.65 | 69.62 | 68.64 | 69.48 | 3,145,122 | +0.83(+1.21%) |
Mar 17, 2017 | 68.50 | 69.05 | 68.44 | 68.65 | 3,397,942 | +0.14(+0.20%) |
Mar 16, 2017 | 68.74 | 68.96 | 68.07 | 68.51 | 3,307,863 | -0.23(-0.33%) |
Mar 15, 2017 | 67.93 | 69.06 | 67.82 | 68.74 | 3,771,117 | +0.93(+1.38%) |
Mar 14, 2017 | 68.33 | 68.51 | 67.80 | 67.81 | 2,430,694 | -0.72(-1.05%) |
Mar 13, 2017 | 68.38 | 68.67 | 68.12 | 68.53 | 3,335,628 | +0.24(+0.35%) |
Mar 10, 2017 | 68.46 | 69.13 | 67.98 | 68.29 | 2,812,186 | -0.17(-0.25%) |
Mar 09, 2017 | 68.63 | 68.74 | 68.09 | 68.46 | 2,922,683 | -0.08(-0.11%) |
Mar 08, 2017 | 69.76 | 69.88 | 68.53 | 68.54 | 2,861,596 | -0.67(-0.97%) |
Mar 07, 2017 | 69.51 | 70.17 | 69.01 | 69.21 | 1,862,105 | -0.35(-0.50%) |
Mar 06, 2017 | 69.28 | 69.73 | 69.05 | 69.56 | 2,822,909 | +0.16(+0.23%) |
Mar 03, 2017 | 69.93 | 70.17 | 68.72 | 69.40 | 3,366,666 | -0.71(-1.01%) |
Mar 02, 2017 | 70.46 | 70.84 | 70.01 | 70.11 | 1,872,527 | -0.24(-0.34%) |