Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 69.12 | 69.19 | 67.39 | 67.81 | 34,311,932 | -1.44(-2.09%) |
May 30, 2017 | 70.27 | 70.29 | 69.16 | 69.26 | 15,266,021 | -1.21(-1.71%) |
May 26, 2017 | 70.26 | 70.63 | 70.18 | 70.46 | 9,828,669 | +0.01(+0.01%) |
May 25, 2017 | 70.98 | 71.06 | 70.23 | 70.46 | 14,825,757 | -0.30(-0.42%) |
May 24, 2017 | 70.89 | 70.97 | 70.36 | 70.75 | 12,019,330 | -0.04(-0.06%) |
May 23, 2017 | 69.96 | 71.05 | 69.76 | 70.79 | 14,237,513 | +0.88(+1.25%) |
May 22, 2017 | 70.32 | 70.41 | 69.51 | 69.92 | 14,091,847 | -0.07(-0.09%) |
May 19, 2017 | 69.51 | 70.45 | 69.47 | 69.98 | 16,248,392 | +0.68(+0.98%) |
May 18, 2017 | 69.40 | 70.00 | 68.81 | 69.31 | 28,285,380 | -0.26(-0.37%) |
May 17, 2017 | 72.32 | 71.31 | 69.32 | 69.56 | 29,888,610 | -2.76(-3.81%) |
May 16, 2017 | 72.11 | 72.72 | 72.10 | 72.32 | 11,864,920 | +0.22(+0.31%) |
May 15, 2017 | 71.90 | 72.22 | 71.70 | 72.10 | 10,703,322 | +0.35(+0.48%) |
May 12, 2017 | 71.55 | 71.86 | 71.27 | 71.75 | 10,586,205 | -0.20(-0.28%) |
May 11, 2017 | 71.89 | 72.21 | 71.28 | 71.95 | 13,212,259 | -0.22(-0.31%) |
May 10, 2017 | 71.43 | 72.21 | 71.38 | 72.17 | 10,095,541 | +0.56(+0.78%) |
May 09, 2017 | 72.03 | 72.51 | 71.40 | 71.61 | 12,440,450 | -0.29(-0.40%) |
May 08, 2017 | 71.85 | 72.08 | 71.53 | 71.90 | 9,887,695 | +0.08(+0.11%) |
May 05, 2017 | 72.02 | 72.10 | 71.34 | 71.82 | 11,430,836 | -0.08(-0.11%) |
May 04, 2017 | 72.39 | 72.42 | 71.46 | 71.90 | 13,976,921 | +0.08(+0.11%) |
May 03, 2017 | 71.04 | 71.90 | 71.01 | 71.82 | 13,979,143 | +0.41(+0.58%) |
May 02, 2017 | 71.58 | 71.72 | 71.01 | 71.40 | 17,461,254 | -0.46(-0.64%) |
May 01, 2017 | 72.11 | 72.43 | 71.45 | 71.87 | 19,032,240 | +0.05(+0.07%) |
Apr 28, 2017 | 72.31 | 72.52 | 71.78 | 71.82 | 13,029,394 | -0.50(-0.70%) |
Apr 27, 2017 | 72.95 | 72.95 | 71.83 | 72.32 | 16,146,012 | -0.68(-0.93%) |
Apr 26, 2017 | 72.93 | 73.51 | 72.76 | 73.00 | 15,544,168 | +0.14(+0.19%) |
Apr 25, 2017 | 73.10 | 73.58 | 72.86 | 72.86 | 22,111,826 | +0.63(+0.87%) |
Apr 24, 2017 | 71.45 | 72.68 | 71.34 | 72.23 | 30,851,182 | +2.46(+3.53%) |
Apr 21, 2017 | 70.58 | 70.73 | 69.76 | 69.77 | 24,010,712 | -0.85(-1.20%) |
Apr 20, 2017 | 70.15 | 70.81 | 69.80 | 70.62 | 18,940,718 | +0.90(+1.29%) |
Apr 19, 2017 | 70.58 | 70.93 | 69.64 | 69.72 | 21,305,240 | -0.58(-0.82%) |
Apr 18, 2017 | 70.46 | 70.69 | 69.95 | 70.30 | 17,112,632 | -0.58(-0.82%) |
Apr 17, 2017 | 69.70 | 71.06 | 69.65 | 70.88 | 23,101,060 | +1.21(+1.73%) |
Apr 13, 2017 | 70.58 | 71.81 | 69.67 | 69.67 | 36,983,828 | -0.83(-1.17%) |
Apr 12, 2017 | 70.93 | 70.95 | 70.19 | 70.50 | 17,834,108 | -0.27(-0.38%) |
Apr 11, 2017 | 70.61 | 70.82 | 70.00 | 70.77 | 17,794,604 | -0.12(-0.17%) |
Apr 10, 2017 | 71.06 | 71.56 | 70.50 | 70.89 | 18,268,670 | -0.25(-0.35%) |
Apr 07, 2017 | 70.93 | 71.66 | 70.75 | 71.14 | 15,865,867 | -0.25(-0.35%) |
Apr 06, 2017 | 70.98 | 71.74 | 70.37 | 71.39 | 17,417,164 | +0.24(+0.34%) |
Apr 05, 2017 | 72.99 | 73.09 | 71.10 | 71.15 | 21,361,666 | -0.92(-1.28%) |
Apr 04, 2017 | 71.73 | 72.37 | 71.58 | 72.07 | 17,298,318 | +0.24(+0.33%) |
Apr 03, 2017 | 72.22 | 72.37 | 71.08 | 71.83 | 24,161,342 | -0.26(-0.36%) |
Mar 31, 2017 | 72.81 | 72.84 | 72.03 | 72.10 | 20,697,068 | -0.98(-1.34%) |
Mar 30, 2017 | 72.39 | 73.43 | 72.33 | 73.07 | 14,169,545 | +0.62(+0.86%) |
Mar 29, 2017 | 72.72 | 72.90 | 72.29 | 72.45 | 12,436,292 | -0.27(-0.37%) |
Mar 28, 2017 | 71.42 | 73.07 | 71.39 | 72.72 | 19,814,400 | +1.12(+1.56%) |
Mar 27, 2017 | 70.20 | 71.74 | 69.95 | 71.60 | 20,333,066 | -0.04(-0.06%) |
Mar 24, 2017 | 72.06 | 72.30 | 71.22 | 71.65 | 19,607,406 | -0.08(-0.11%) |
Mar 23, 2017 | 71.58 | 72.64 | 71.48 | 71.73 | 19,601,926 | -0.11(-0.16%) |
Mar 22, 2017 | 71.32 | 72.29 | 70.59 | 71.84 | 26,488,328 | +0.11(+0.16%) |
Mar 21, 2017 | 74.17 | 74.39 | 71.46 | 71.73 | 40,309,664 | -2.17(-2.93%) |
Mar 20, 2017 | 74.09 | 74.83 | 73.70 | 73.89 | 17,816,746 | -0.53(-0.72%) |
Mar 17, 2017 | 75.37 | 75.54 | 74.40 | 74.43 | 26,480,808 | -0.79(-1.05%) |
Mar 16, 2017 | 75.54 | 76.17 | 75.16 | 75.22 | 17,656,300 | -0.07(-0.10%) |
Mar 15, 2017 | 75.35 | 75.96 | 74.80 | 75.29 | 20,223,772 | +0.18(+0.24%) |
Mar 14, 2017 | 74.71 | 75.22 | 74.50 | 75.11 | 12,473,067 | +0.12(+0.16%) |
Mar 13, 2017 | 74.94 | 75.33 | 74.63 | 74.99 | 12,187,696 | +0.07(+0.09%) |
Mar 10, 2017 | 75.47 | 75.51 | 74.30 | 74.92 | 16,728,061 | -0.24(-0.32%) |
Mar 09, 2017 | 75.18 | 75.63 | 74.81 | 75.16 | 16,719,018 | +0.30(+0.39%) |
Mar 08, 2017 | 76.07 | 76.21 | 74.77 | 74.86 | 21,168,436 | -0.16(-0.22%) |
Mar 07, 2017 | 75.22 | 75.58 | 74.86 | 75.03 | 13,592,789 | -0.42(-0.55%) |
Mar 06, 2017 | 75.72 | 75.77 | 74.78 | 75.45 | 18,346,424 | -0.72(-0.95%) |
Mar 03, 2017 | 76.42 | 75.67 | 76.17 | 15,670,107 | +0.54(+0.72%) | |
Mar 02, 2017 | 77.05 | 77.09 | 75.54 | 75.63 | 20,525,216 | -1.20(-1.56%) |