Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 73.42 | 73.47 | 73.16 | 73.36 | 2,054 | +0.15(+0.21%) |
May 30, 2017 | 73.23 | 73.29 | 73.12 | 73.21 | 3,831 | -0.13(-0.17%) |
May 26, 2017 | 73.26 | 73.34 | 73.19 | 73.34 | 884 | +0.18(+0.25%) |
May 25, 2017 | 73.23 | 73.23 | 73.09 | 73.15 | 2,203 | +0.58(+0.80%) |
May 24, 2017 | 72.40 | 72.67 | 72.34 | 72.57 | 1,901 | +0.16(+0.22%) |
May 23, 2017 | 72.26 | 72.44 | 72.26 | 72.42 | 1,721 | +0.11(+0.15%) |
May 22, 2017 | 71.94 | 72.32 | 71.94 | 72.31 | 1,523 | +0.36(+0.49%) |
May 19, 2017 | 71.87 | 71.96 | 71.81 | 71.96 | 1,903 | +0.11(+0.15%) |
May 18, 2017 | 71.38 | 71.85 | 71.35 | 71.85 | 14,811 | +0.25(+0.34%) |
May 17, 2017 | 71.96 | 71.96 | 71.60 | 71.60 | 826 | -0.42(-0.59%) |
May 16, 2017 | 71.94 | 72.13 | 71.90 | 72.02 | 26,613 | +0.04(+0.06%) |
May 15, 2017 | 71.61 | 72.37 | 71.39 | 71.98 | 198,800 | +0.25(+0.35%) |
May 12, 2017 | 71.76 | 71.84 | 71.72 | 71.73 | 1,641 | -0.17(-0.24%) |
May 11, 2017 | 71.97 | 71.97 | 71.65 | 71.90 | 1,430 | +0.05(+0.07%) |
May 10, 2017 | 72.24 | 72.24 | 71.84 | 71.84 | 709 | -0.20(-0.27%) |
May 09, 2017 | 72.23 | 72.23 | 72.05 | 72.04 | 1,539 | -0.39(-0.54%) |
May 08, 2017 | 72.65 | 72.65 | 72.30 | 72.43 | 831 | -0.06(-0.08%) |
May 05, 2017 | 72.31 | 72.49 | 72.25 | 72.49 | 2,319 | +0.28(+0.39%) |
May 04, 2017 | 72.10 | 72.21 | 72.08 | 72.21 | 977 | +0.29(+0.41%) |
May 03, 2017 | 71.66 | 71.92 | 71.66 | 71.92 | 627 | -0.07(-0.09%) |
May 02, 2017 | 71.78 | 72.13 | 71.78 | 71.99 | 1,138 | -0.02(-0.03%) |
May 01, 2017 | 72.05 | 72.14 | 72.01 | 72.01 | 2,828 | -0.11(-0.15%) |
Apr 28, 2017 | 72.29 | 72.29 | 72.06 | 72.12 | 9,094 | -0.36(-0.49%) |
Apr 27, 2017 | 72.60 | 72.70 | 72.47 | 72.47 | 3,492 | -0.34(-0.46%) |
Apr 26, 2017 | 72.62 | 72.81 | 72.43 | 72.81 | 3,870 | +0.12(+0.16%) |
Apr 25, 2017 | 72.69 | 72.69 | 72.62 | 72.69 | 1,210 | +0.52(+0.73%) |
Apr 24, 2017 | 72.00 | 72.17 | 72.00 | 72.17 | 1,037 | +0.39(+0.54%) |
Apr 21, 2017 | 71.63 | 71.80 | 71.41 | 71.78 | 10,966 | +0.09(+0.13%) |
Apr 20, 2017 | 71.57 | 71.69 | 71.20 | 71.69 | 5,381 | +0.71(+0.99%) |
Apr 19, 2017 | 71.57 | 71.57 | 70.98 | 70.98 | 2,973 | -0.23(-0.32%) |
Apr 18, 2017 | 71.20 | 71.21 | 71.17 | 71.21 | 1,013 | +0.15(+0.21%) |
Apr 17, 2017 | 71.31 | 71.78 | 71.07 | 71.07 | 2,306 | +0.02(+0.03%) |
Apr 13, 2017 | 71.14 | 71.14 | 70.91 | 71.05 | 3,445 | +0.01(+0.01%) |
Apr 12, 2017 | 71.52 | 71.52 | 71.04 | 71.04 | 3,361 | -0.38(-0.53%) |
Apr 11, 2017 | 71.13 | 71.42 | 70.96 | 71.42 | 4,741 | +0.09(+0.12%) |
Apr 10, 2017 | 71.54 | 71.54 | 71.19 | 71.33 | 3,836 | -0.07(-0.10%) |
Apr 07, 2017 | 71.34 | 71.40 | 71.23 | 71.40 | 1,819 | +0.06(+0.09%) |
Apr 06, 2017 | 70.95 | 71.35 | 70.95 | 71.34 | 1,336 | +0.26(+0.37%) |
Apr 05, 2017 | 71.66 | 71.87 | 71.08 | 71.08 | 5,182 | -0.33(-0.47%) |
Apr 04, 2017 | 71.31 | 71.48 | 71.29 | 71.41 | 5,278 | +0.21(+0.29%) |
Apr 03, 2017 | 71.25 | 71.41 | 71.19 | 71.20 | 14,062 | -0.42(-0.59%) |
Mar 31, 2017 | 71.39 | 71.86 | 71.39 | 71.63 | 4,362 | +0.01(+0.01%) |
Mar 30, 2017 | 71.68 | 71.77 | 71.33 | 71.62 | 3,387 | -0.01(-0.01%) |
Mar 29, 2017 | 71.95 | 71.95 | 71.46 | 71.63 | 3,078 | -0.02(-0.02%) |
Mar 28, 2017 | 71.43 | 71.87 | 71.21 | 71.64 | 9,828 | +0.36(+0.51%) |
Mar 27, 2017 | 71.49 | 71.49 | 71.19 | 71.28 | 21,560 | -0.22(-0.31%) |
Mar 24, 2017 | 71.65 | 71.65 | 71.50 | 71.50 | 1,306 | -0.29(-0.40%) |
Mar 23, 2017 | 72.19 | 72.19 | 71.79 | 71.79 | 1,492 | +0.01(+0.02%) |
Mar 22, 2017 | 71.83 | 71.94 | 71.59 | 71.77 | 4,480 | -0.03(-0.05%) |
Mar 21, 2017 | 72.32 | 72.32 | 71.71 | 71.81 | 4,370 | -0.81(-1.11%) |
Mar 20, 2017 | 72.74 | 73.86 | 72.29 | 72.61 | 6,945 | -0.04(-0.05%) |
Mar 17, 2017 | 72.96 | 72.96 | 72.58 | 72.65 | 3,214 | +0.25(+0.35%) |
Mar 16, 2017 | 72.37 | 72.45 | 72.21 | 72.40 | 3,585 | +0.28(+0.38%) |
Mar 15, 2017 | 72.08 | 72.26 | 72.08 | 72.12 | 889 | +0.03(+0.04%) |
Mar 14, 2017 | 72.26 | 72.26 | 71.69 | 72.09 | 14,186 | -0.09(-0.12%) |
Mar 13, 2017 | 72.34 | 72.42 | 71.97 | 72.18 | 6,875 | -0.01(-0.01%) |
Mar 10, 2017 | 71.69 | 72.22 | 71.61 | 72.18 | 3,648 | +0.54(+0.75%) |
Mar 09, 2017 | 72.00 | 72.00 | 71.58 | 71.65 | 4,151 | -0.03(-0.04%) |
Mar 08, 2017 | 71.81 | 71.98 | 71.68 | 71.68 | 3,846 | -0.51(-0.71%) |
Mar 07, 2017 | 71.99 | 72.21 | 71.99 | 72.19 | 2,375 | +0.12(+0.16%) |
Mar 06, 2017 | 71.69 | 72.21 | 71.69 | 72.07 | 6,497 | +0.01(+0.01%) |
Mar 03, 2017 | 71.70 | 72.29 | 71.70 | 72.07 | 3,121 | -0.36(-0.50%) |
Mar 02, 2017 | 72.39 | 72.70 | 72.23 | 72.43 | 5,526 | -0.44(-0.60%) |