Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 69.40 | 70.66 | 69.40 | 70.36 | 5,839,465 | +1.08(+1.56%) |
May 30, 2017 | 68.93 | 69.57 | 68.75 | 69.29 | 3,669,485 | +0.27(+0.38%) |
May 26, 2017 | 69.08 | 69.29 | 68.73 | 69.02 | 2,531,767 | -0.26(-0.37%) |
May 25, 2017 | 69.25 | 69.38 | 68.76 | 69.28 | 1,964,569 | +0.34(+0.49%) |
May 24, 2017 | 68.97 | 69.22 | 68.80 | 68.94 | 2,549,324 | -0.03(-0.04%) |
May 23, 2017 | 68.26 | 69.29 | 68.11 | 68.97 | 6,654,678 | +0.89(+1.31%) |
May 22, 2017 | 68.89 | 68.98 | 67.96 | 68.07 | 7,844,000 | -0.73(-1.05%) |
May 19, 2017 | 69.42 | 69.60 | 68.74 | 68.80 | 5,758,005 | -0.44(-0.64%) |
May 18, 2017 | 69.48 | 69.81 | 69.01 | 69.24 | 3,311,260 | +0.14(+0.20%) |
May 17, 2017 | 69.85 | 69.89 | 68.91 | 69.10 | 5,072,890 | -0.75(-1.08%) |
May 16, 2017 | 70.95 | 71.01 | 69.33 | 69.85 | 8,108,124 | -1.16(-1.63%) |
May 15, 2017 | 70.91 | 71.18 | 70.24 | 71.01 | 2,893,948 | +0.10(+0.14%) |
May 12, 2017 | 71.04 | 71.28 | 70.51 | 70.91 | 3,319,186 | -0.03(-0.04%) |
May 11, 2017 | 71.38 | 71.63 | 70.66 | 70.94 | 4,433,378 | -0.27(-0.38%) |
May 10, 2017 | 71.03 | 71.27 | 70.46 | 71.21 | 4,573,637 | +0.23(+0.32%) |
May 09, 2017 | 71.01 | 71.12 | 70.60 | 70.98 | 4,539,003 | +0.11(+0.15%) |
May 08, 2017 | 72.36 | 72.37 | 70.61 | 70.88 | 5,363,929 | -1.62(-2.23%) |
May 05, 2017 | 72.98 | 73.02 | 72.11 | 72.50 | 3,568,698 | -0.47(-0.64%) |
May 04, 2017 | 71.48 | 73.01 | 71.42 | 72.96 | 4,060,232 | +1.57(+2.20%) |
May 03, 2017 | 71.40 | 71.66 | 71.38 | 71.39 | 3,839,123 | -0.40(-0.55%) |
May 02, 2017 | 72.03 | 72.03 | 71.61 | 71.78 | 4,127,379 | -0.11(-0.15%) |
May 01, 2017 | 72.13 | 72.24 | 71.83 | 71.89 | 2,728,370 | -0.21(-0.29%) |
Apr 28, 2017 | 71.49 | 72.27 | 71.34 | 72.10 | 3,598,502 | +0.64(+0.90%) |
Apr 27, 2017 | 71.14 | 71.70 | 70.90 | 71.46 | 3,663,882 | +0.33(+0.46%) |
Apr 26, 2017 | 71.47 | 71.79 | 71.11 | 71.13 | 5,032,525 | -0.21(-0.30%) |
Apr 25, 2017 | 72.67 | 72.67 | 70.73 | 71.34 | 10,494,759 | -1.95(-2.66%) |
Apr 24, 2017 | 72.77 | 73.57 | 72.68 | 73.30 | 5,478,360 | +1.34(+1.87%) |
Apr 21, 2017 | 71.89 | 72.26 | 71.76 | 71.95 | 3,646,623 | -0.04(-0.06%) |
Apr 20, 2017 | 71.34 | 72.22 | 70.95 | 72.00 | 3,718,729 | +0.92(+1.30%) |
Apr 19, 2017 | 71.27 | 71.79 | 70.19 | 71.07 | 6,264,817 | -0.27(-0.38%) |
Apr 18, 2017 | 71.97 | 72.14 | 71.07 | 71.34 | 9,344,981 | -1.04(-1.43%) |
Apr 17, 2017 | 71.43 | 72.92 | 71.27 | 72.38 | 14,140,619 | -3.08(-4.08%) |
Apr 13, 2017 | 75.59 | 75.83 | 75.37 | 75.46 | 2,472,639 | -0.33(-0.43%) |
Apr 12, 2017 | 75.33 | 75.86 | 75.27 | 75.78 | 2,896,681 | +0.28(+0.37%) |
Apr 11, 2017 | 75.10 | 75.69 | 74.97 | 75.50 | 3,072,005 | +0.40(+0.54%) |
Apr 10, 2017 | 75.09 | 75.43 | 74.89 | 75.10 | 2,270,430 | +0.13(+0.18%) |
Apr 07, 2017 | 74.98 | 75.26 | 74.60 | 74.97 | 3,196,391 | -0.04(-0.05%) |
Apr 06, 2017 | 75.10 | 75.47 | 74.79 | 75.00 | 3,055,471 | -0.24(-0.32%) |
Apr 05, 2017 | 75.49 | 76.20 | 75.18 | 75.24 | 4,616,637 | -0.40(-0.53%) |
Apr 04, 2017 | 74.27 | 75.91 | 74.06 | 75.64 | 5,263,808 | +1.44(+1.94%) |
Apr 03, 2017 | 73.92 | 74.52 | 73.87 | 74.20 | 2,765,544 | +0.30(+0.40%) |
Mar 31, 2017 | 74.16 | 74.63 | 73.88 | 73.90 | 3,587,320 | -0.57(-0.77%) |
Mar 30, 2017 | 74.31 | 74.64 | 73.88 | 74.47 | 3,647,504 | +0.28(+0.38%) |
Mar 29, 2017 | 74.29 | 74.47 | 74.09 | 74.19 | 2,352,110 | -0.27(-0.37%) |
Mar 28, 2017 | 74.04 | 74.68 | 73.84 | 74.46 | 3,135,432 | +0.45(+0.61%) |
Mar 27, 2017 | 73.72 | 74.19 | 73.58 | 74.02 | 2,664,169 | +0.05(+0.07%) |
Mar 24, 2017 | 74.07 | 74.67 | 73.69 | 73.96 | 2,821,538 | -0.21(-0.28%) |
Mar 23, 2017 | 73.73 | 74.73 | 73.73 | 74.17 | 3,438,376 | +0.05(+0.07%) |
Mar 22, 2017 | 73.88 | 74.29 | 73.34 | 74.12 | 3,244,012 | +0.55(+0.75%) |
Mar 21, 2017 | 74.10 | 74.64 | 73.48 | 73.57 | 4,627,848 | -0.29(-0.39%) |
Mar 20, 2017 | 74.33 | 74.56 | 73.77 | 73.86 | 3,553,093 | +0.09(+0.12%) |
Mar 17, 2017 | 74.19 | 74.46 | 73.66 | 73.77 | 6,586,300 | -0.91(-1.21%) |
Mar 16, 2017 | 75.16 | 75.16 | 73.63 | 74.67 | 5,397,969 | -0.78(-1.04%) |
Mar 15, 2017 | 74.18 | 75.69 | 74.13 | 75.46 | 5,558,250 | +1.25(+1.68%) |
Mar 14, 2017 | 73.81 | 74.29 | 73.73 | 74.21 | 3,231,214 | +0.28(+0.38%) |
Mar 13, 2017 | 74.25 | 74.29 | 73.66 | 73.93 | 2,558,617 | -0.19(-0.26%) |
Mar 10, 2017 | 74.24 | 74.29 | 73.72 | 74.12 | 4,131,319 | -0.17(-0.22%) |
Mar 09, 2017 | 73.52 | 74.48 | 73.37 | 74.29 | 6,671,630 | +1.00(+1.37%) |
Mar 08, 2017 | 72.70 | 73.79 | 72.64 | 73.29 | 5,112,298 | +0.59(+0.81%) |
Mar 07, 2017 | 72.88 | 73.05 | 71.49 | 72.70 | 6,340,073 | -0.96(-1.30%) |
Mar 06, 2017 | 73.15 | 74.05 | 72.91 | 73.66 | 4,507,063 | +0.04(+0.06%) |
Mar 03, 2017 | 72.66 | 73.72 | 72.58 | 73.61 | 3,015,600 | +0.76(+1.05%) |
Mar 02, 2017 | 73.69 | 73.76 | 72.78 | 72.85 | 3,837,274 | -0.83(-1.12%) |