Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 73.23 | 73.34 | 73.11 | 73.29 | 211,754 | +0.16(+0.22%) |
May 30, 2017 | 73.05 | 73.19 | 72.99 | 73.14 | 66,278 | -0.04(-0.05%) |
May 26, 2017 | 73.09 | 73.23 | 73.09 | 73.18 | 48,985 | -0.02(-0.03%) |
May 25, 2017 | 72.93 | 73.26 | 72.91 | 73.20 | 59,502 | +0.42(+0.58%) |
May 24, 2017 | 72.65 | 72.83 | 72.60 | 72.77 | 160,096 | +0.21(+0.29%) |
May 23, 2017 | 72.69 | 72.89 | 72.56 | 72.56 | 118,261 | -0.03(-0.04%) |
May 22, 2017 | 72.30 | 72.62 | 72.22 | 72.59 | 194,287 | +0.46(+0.64%) |
May 19, 2017 | 71.85 | 72.31 | 71.80 | 72.13 | 99,761 | +0.37(+0.52%) |
May 18, 2017 | 71.51 | 71.96 | 71.46 | 71.76 | 214,925 | +0.15(+0.21%) |
May 17, 2017 | 72.01 | 72.20 | 71.57 | 71.61 | 130,469 | -0.93(-1.28%) |
May 16, 2017 | 72.63 | 72.67 | 72.43 | 72.53 | 407,389 | -0.06(-0.08%) |
May 15, 2017 | 72.32 | 72.62 | 72.32 | 72.59 | 137,322 | +0.41(+0.57%) |
May 12, 2017 | 72.23 | 72.26 | 72.12 | 72.18 | 175,279 | -0.10(-0.14%) |
May 11, 2017 | 72.29 | 72.43 | 71.94 | 72.28 | 81,150 | -0.17(-0.23%) |
May 10, 2017 | 72.40 | 72.50 | 72.33 | 72.45 | 69,105 | -0.01(-0.01%) |
May 09, 2017 | 72.50 | 72.58 | 72.35 | 72.46 | 159,863 | -0.01(-0.01%) |
May 08, 2017 | 72.51 | 72.54 | 72.32 | 72.47 | 71,242 | -0.03(-0.04%) |
May 05, 2017 | 72.29 | 72.50 | 72.26 | 72.50 | 157,117 | +0.25(+0.34%) |
May 04, 2017 | 72.22 | 72.35 | 71.93 | 72.25 | 67,509 | +0.08(+0.11%) |
May 03, 2017 | 72.13 | 72.25 | 71.93 | 72.17 | 153,105 | -0.10(-0.14%) |
May 02, 2017 | 72.24 | 72.33 | 72.16 | 72.27 | 97,447 | +0.13(+0.18%) |
May 01, 2017 | 72.28 | 72.34 | 72.10 | 72.14 | 84,093 | -0.08(-0.11%) |
Apr 28, 2017 | 72.50 | 72.50 | 72.14 | 72.22 | 284,619 | -0.19(-0.26%) |
Apr 27, 2017 | 72.42 | 72.49 | 72.22 | 72.41 | 63,090 | +0.06(+0.08%) |
Apr 26, 2017 | 72.46 | 72.59 | 72.30 | 72.35 | 118,743 | -0.13(-0.18%) |
Apr 25, 2017 | 72.26 | 72.54 | 72.26 | 72.48 | 284,072 | +0.48(+0.67%) |
Apr 24, 2017 | 71.93 | 72.11 | 71.80 | 71.99 | 85,624 | +0.60(+0.84%) |
Apr 21, 2017 | 71.48 | 71.58 | 71.27 | 71.39 | 77,746 | -0.13(-0.18%) |
Apr 20, 2017 | 71.18 | 71.69 | 71.15 | 71.52 | 57,358 | +0.51(+0.72%) |
Apr 19, 2017 | 71.32 | 71.41 | 70.95 | 71.01 | 89,378 | -0.25(-0.35%) |
Apr 18, 2017 | 71.24 | 71.37 | 71.07 | 71.25 | 285,578 | -0.23(-0.32%) |
Apr 17, 2017 | 71.07 | 71.49 | 71.07 | 71.48 | 79,553 | +0.53(+0.75%) |
Apr 13, 2017 | 71.22 | 71.42 | 70.95 | 70.95 | 82,442 | -0.36(-0.51%) |
Apr 12, 2017 | 71.44 | 71.50 | 71.22 | 71.31 | 158,225 | -0.23(-0.32%) |
Apr 11, 2017 | 71.47 | 71.57 | 71.09 | 71.54 | 152,619 | +0.01(+0.01%) |
Apr 10, 2017 | 71.55 | 71.82 | 71.43 | 71.53 | 113,108 | +0.00(+0.00%) |
Apr 07, 2017 | 71.51 | 71.71 | 71.35 | 71.53 | 83,378 | -0.02(-0.03%) |
Apr 06, 2017 | 71.44 | 71.69 | 71.34 | 71.55 | 72,597 | +0.17(+0.23%) |
Apr 05, 2017 | 71.76 | 72.10 | 71.37 | 71.38 | 102,781 | -0.20(-0.28%) |
Apr 04, 2017 | 71.46 | 71.60 | 71.37 | 71.58 | 132,773 | -0.02(-0.03%) |
Apr 03, 2017 | 71.82 | 71.83 | 71.22 | 71.60 | 154,781 | -0.18(-0.25%) |
Mar 31, 2017 | 71.85 | 72.01 | 71.78 | 71.78 | 137,573 | -0.15(-0.21%) |
Mar 30, 2017 | 71.81 | 71.98 | 71.71 | 71.92 | 130,951 | +0.08(+0.11%) |
Mar 29, 2017 | 71.88 | 71.92 | 71.73 | 71.84 | 277,054 | -0.07(-0.10%) |
Mar 28, 2017 | 71.49 | 72.06 | 71.36 | 71.91 | 191,241 | +0.36(+0.51%) |
Mar 27, 2017 | 71.15 | 71.65 | 70.99 | 71.55 | 112,158 | -0.13(-0.18%) |
Mar 24, 2017 | 71.90 | 72.01 | 71.48 | 71.68 | 173,106 | -0.09(-0.13%) |
Mar 23, 2017 | 71.78 | 72.18 | 71.70 | 71.77 | 460,465 | -0.09(-0.12%) |
Mar 22, 2017 | 71.69 | 71.93 | 71.53 | 71.86 | 82,534 | +0.14(+0.19%) |
Mar 21, 2017 | 72.60 | 72.74 | 71.68 | 71.72 | 93,857 | -0.72(-0.99%) |
Mar 20, 2017 | 72.56 | 72.56 | 72.27 | 72.44 | 123,242 | -0.10(-0.14%) |
Mar 17, 2017 | 72.64 | 72.82 | 72.53 | 72.53 | 61,828 | -0.01(-0.01%) |
Mar 16, 2017 | 72.74 | 72.83 | 72.41 | 72.54 | 178,745 | -0.16(-0.22%) |
Mar 15, 2017 | 72.23 | 72.83 | 72.22 | 72.70 | 119,382 | +0.67(+0.93%) |
Mar 14, 2017 | 72.14 | 72.21 | 71.96 | 72.03 | 167,360 | -0.23(-0.31%) |
Mar 13, 2017 | 72.22 | 72.29 | 72.07 | 72.26 | 127,399 | +0.01(+0.01%) |
Mar 10, 2017 | 72.27 | 72.35 | 71.94 | 72.25 | 200,990 | +0.28(+0.40%) |
Mar 09, 2017 | 71.98 | 72.04 | 71.67 | 71.96 | 544,394 | +0.00(+0.00%) |
Mar 08, 2017 | 72.07 | 72.23 | 71.94 | 71.96 | 131,390 | -0.12(-0.16%) |
Mar 07, 2017 | 72.09 | 72.34 | 71.99 | 72.08 | 219,996 | -0.19(-0.26%) |
Mar 06, 2017 | 72.19 | 72.38 | 72.10 | 72.27 | 136,964 | -0.19(-0.26%) |
Mar 03, 2017 | 72.47 | 72.55 | 72.25 | 72.46 | 264,827 | -0.03(-0.04%) |
Mar 02, 2017 | 72.70 | 72.73 | 72.48 | 72.48 | 140,108 | -0.26(-0.36%) |