Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 73.84 | 74.29 | 73.80 | 74.04 | 1,466,832 | +0.25(+0.34%) |
May 30, 2017 | 73.61 | 74.02 | 73.29 | 73.79 | 1,289,427 | +0.18(+0.25%) |
May 26, 2017 | 73.37 | 73.81 | 73.35 | 73.61 | 672,784 | -0.07(-0.09%) |
May 25, 2017 | 73.04 | 73.75 | 72.75 | 73.68 | 1,017,829 | +0.72(+0.98%) |
May 24, 2017 | 72.53 | 72.98 | 72.51 | 72.96 | 799,685 | +0.37(+0.51%) |
May 23, 2017 | 72.34 | 73.18 | 72.31 | 72.59 | 1,191,330 | +0.22(+0.31%) |
May 22, 2017 | 71.64 | 72.42 | 71.62 | 72.37 | 1,128,072 | +0.68(+0.95%) |
May 19, 2017 | 71.28 | 71.74 | 70.72 | 71.68 | 1,319,560 | +0.47(+0.66%) |
May 18, 2017 | 71.35 | 71.80 | 70.71 | 71.22 | 1,031,919 | +0.11(+0.16%) |
May 17, 2017 | 70.85 | 71.47 | 70.87 | 71.10 | 927,794 | +0.25(+0.35%) |
May 16, 2017 | 71.56 | 71.77 | 70.75 | 70.85 | 790,190 | -0.78(-1.09%) |
May 15, 2017 | 71.20 | 71.67 | 71.06 | 71.63 | 983,613 | +0.36(+0.50%) |
May 12, 2017 | 70.87 | 71.28 | 70.85 | 71.27 | 772,128 | +0.45(+0.63%) |
May 11, 2017 | 70.45 | 70.83 | 70.20 | 70.83 | 808,985 | +0.09(+0.13%) |
May 10, 2017 | 70.30 | 70.73 | 70.28 | 70.73 | 951,624 | +0.44(+0.63%) |
May 09, 2017 | 70.64 | 70.65 | 70.16 | 70.29 | 835,330 | -0.35(-0.50%) |
May 08, 2017 | 70.83 | 70.83 | 70.20 | 70.64 | 756,682 | -0.03(-0.05%) |
May 05, 2017 | 70.62 | 71.09 | 70.50 | 70.68 | 995,744 | +0.24(+0.34%) |
May 04, 2017 | 70.16 | 70.50 | 69.83 | 70.44 | 1,409,993 | +0.24(+0.34%) |
May 03, 2017 | 70.37 | 70.58 | 70.18 | 70.20 | 708,228 | -0.28(-0.40%) |
May 02, 2017 | 70.41 | 70.67 | 70.20 | 70.49 | 947,404 | +0.22(+0.31%) |
May 01, 2017 | 70.83 | 70.83 | 70.01 | 70.27 | 710,852 | -0.44(-0.62%) |
Apr 28, 2017 | 70.98 | 71.03 | 70.49 | 70.71 | 1,242,722 | -0.32(-0.46%) |
Apr 27, 2017 | 70.77 | 71.54 | 70.55 | 71.03 | 1,968,397 | +0.43(+0.60%) |
Apr 26, 2017 | 70.34 | 71.10 | 70.32 | 70.61 | 1,812,788 | +0.11(+0.15%) |
Apr 25, 2017 | 70.36 | 70.67 | 70.19 | 70.50 | 1,291,151 | -0.11(-0.16%) |
Apr 24, 2017 | 70.41 | 70.63 | 70.03 | 70.62 | 1,440,329 | +0.34(+0.48%) |
Apr 21, 2017 | 69.91 | 70.59 | 69.91 | 70.28 | 2,425,692 | +0.34(+0.49%) |
Apr 20, 2017 | 70.20 | 70.12 | 69.45 | 69.93 | 1,337,962 | -0.27(-0.39%) |
Apr 19, 2017 | 70.62 | 70.67 | 69.91 | 70.20 | 786,826 | -0.39(-0.56%) |
Apr 18, 2017 | 70.58 | 70.88 | 70.38 | 70.60 | 974,364 | -0.01(-0.02%) |
Apr 17, 2017 | 70.05 | 70.66 | 70.05 | 70.61 | 1,393,560 | +0.63(+0.90%) |
Apr 13, 2017 | 70.26 | 70.38 | 69.56 | 69.98 | 1,222,656 | -0.30(-0.43%) |
Apr 12, 2017 | 69.83 | 70.37 | 69.49 | 70.28 | 1,397,914 | +0.56(+0.80%) |
Apr 11, 2017 | 69.77 | 69.93 | 69.33 | 69.72 | 1,118,383 | -0.05(-0.07%) |
Apr 10, 2017 | 69.53 | 69.93 | 69.18 | 69.77 | 1,344,990 | +0.16(+0.22%) |
Apr 07, 2017 | 69.76 | 70.05 | 69.51 | 69.62 | 1,168,578 | +0.00(+0.00%) |
Apr 06, 2017 | 69.49 | 69.76 | 69.21 | 69.62 | 1,143,110 | -0.11(-0.16%) |
Apr 05, 2017 | 69.06 | 69.80 | 68.88 | 69.72 | 1,636,099 | +0.60(+0.87%) |
Apr 04, 2017 | 68.83 | 69.41 | 68.52 | 69.12 | 1,106,095 | +0.39(+0.57%) |
Apr 03, 2017 | 68.93 | 69.02 | 68.26 | 68.73 | 1,883,069 | -0.30(-0.44%) |
Mar 31, 2017 | 68.43 | 69.11 | 68.43 | 69.03 | 2,005,472 | +0.57(+0.83%) |
Mar 30, 2017 | 68.66 | 68.89 | 68.26 | 68.47 | 856,965 | -0.34(-0.50%) |
Mar 29, 2017 | 68.60 | 68.99 | 68.24 | 68.81 | 1,249,816 | +0.05(+0.08%) |
Mar 28, 2017 | 68.77 | 69.12 | 68.45 | 68.76 | 1,274,861 | -0.13(-0.19%) |
Mar 27, 2017 | 69.36 | 69.54 | 68.58 | 68.88 | 1,132,337 | -0.19(-0.27%) |
Mar 24, 2017 | 68.79 | 69.19 | 68.60 | 69.07 | 854,617 | +0.39(+0.56%) |
Mar 23, 2017 | 68.78 | 69.36 | 68.53 | 68.69 | 949,683 | -0.19(-0.27%) |
Mar 22, 2017 | 68.95 | 69.36 | 68.57 | 68.88 | 1,124,939 | +0.28(+0.40%) |
Mar 21, 2017 | 67.73 | 68.88 | 67.73 | 68.60 | 1,448,949 | +0.84(+1.24%) |
Mar 20, 2017 | 68.28 | 68.49 | 67.61 | 67.76 | 993,080 | -0.45(-0.66%) |
Mar 17, 2017 | 67.92 | 68.59 | 67.77 | 68.22 | 2,496,180 | +0.47(+0.69%) |
Mar 16, 2017 | 68.57 | 68.57 | 67.49 | 67.75 | 1,461,779 | -1.03(-1.50%) |
Mar 15, 2017 | 67.67 | 69.05 | 67.39 | 68.78 | 1,506,792 | +1.39(+2.06%) |
Mar 14, 2017 | 67.55 | 67.63 | 67.18 | 67.39 | 1,142,519 | -0.08(-0.12%) |
Mar 13, 2017 | 67.23 | 67.53 | 67.08 | 67.47 | 1,332,126 | +0.23(+0.35%) |
Mar 10, 2017 | 67.33 | 67.53 | 66.96 | 67.24 | 1,358,729 | +0.36(+0.54%) |
Mar 09, 2017 | 67.14 | 67.64 | 66.69 | 66.88 | 1,553,222 | -0.26(-0.39%) |
Mar 08, 2017 | 67.49 | 67.65 | 67.01 | 67.14 | 1,319,975 | -0.97(-1.42%) |
Mar 07, 2017 | 68.12 | 68.36 | 67.96 | 68.10 | 1,529,892 | -0.07(-0.11%) |
Mar 06, 2017 | 67.71 | 68.37 | 67.51 | 68.18 | 1,375,514 | +0.36(+0.52%) |
Mar 03, 2017 | 68.16 | 68.16 | 67.38 | 67.82 | 1,594,359 | -0.28(-0.40%) |
Mar 02, 2017 | 67.61 | 68.47 | 67.44 | 68.10 | 939,664 | +0.42(+0.61%) |