Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 71.94 | 71.94 | 70.36 | 71.63 | 1,608,693 | -0.23(-0.32%) |
May 30, 2017 | 72.10 | 72.60 | 71.14 | 71.86 | 1,000,599 | -0.48(-0.67%) |
May 26, 2017 | 72.05 | 72.56 | 71.90 | 72.34 | 1,082,372 | +0.33(+0.46%) |
May 25, 2017 | 72.42 | 72.74 | 71.70 | 72.01 | 922,025 | -0.11(-0.15%) |
May 24, 2017 | 72.35 | 72.47 | 70.65 | 72.12 | 820,690 | -0.15(-0.21%) |
May 23, 2017 | 71.61 | 72.57 | 71.17 | 72.27 | 970,164 | +0.75(+1.05%) |
May 22, 2017 | 71.20 | 71.68 | 70.91 | 71.52 | 1,151,301 | +0.60(+0.85%) |
May 19, 2017 | 70.88 | 71.45 | 70.70 | 70.92 | 1,334,630 | +0.16(+0.23%) |
May 18, 2017 | 69.90 | 71.25 | 69.87 | 70.75 | 1,571,582 | +0.80(+1.14%) |
May 17, 2017 | 72.87 | 73.01 | 69.67 | 69.95 | 2,133,836 | -3.95(-5.34%) |
May 16, 2017 | 73.52 | 74.04 | 73.29 | 73.90 | 1,113,405 | +0.37(+0.50%) |
May 15, 2017 | 73.17 | 74.04 | 73.17 | 73.53 | 912,425 | +0.40(+0.55%) |
May 12, 2017 | 73.14 | 73.20 | 72.55 | 73.13 | 937,298 | -0.53(-0.72%) |
May 11, 2017 | 73.71 | 74.15 | 73.14 | 73.67 | 698,584 | -0.41(-0.55%) |
May 10, 2017 | 73.94 | 74.28 | 73.75 | 74.07 | 934,418 | +0.02(+0.02%) |
May 09, 2017 | 74.24 | 74.72 | 73.93 | 74.06 | 1,118,984 | -0.11(-0.15%) |
May 08, 2017 | 73.95 | 74.23 | 73.72 | 74.17 | 1,143,563 | +0.33(+0.44%) |
May 05, 2017 | 74.23 | 74.23 | 73.53 | 73.84 | 1,273,632 | -0.01(-0.01%) |
May 04, 2017 | 73.99 | 74.49 | 73.55 | 73.85 | 1,206,742 | +0.27(+0.37%) |
May 03, 2017 | 72.82 | 73.67 | 72.74 | 73.58 | 1,260,628 | +0.48(+0.66%) |
May 02, 2017 | 73.70 | 73.76 | 72.83 | 73.10 | 1,436,566 | -0.42(-0.57%) |
May 01, 2017 | 73.81 | 73.98 | 73.14 | 73.52 | 1,234,713 | +0.11(+0.14%) |
Apr 28, 2017 | 74.65 | 74.82 | 73.38 | 73.41 | 1,490,762 | -1.24(-1.66%) |
Apr 27, 2017 | 74.72 | 74.72 | 74.28 | 74.65 | 1,415,965 | -0.13(-0.17%) |
Apr 26, 2017 | 73.64 | 75.19 | 73.64 | 74.78 | 1,624,049 | +0.90(+1.21%) |
Apr 25, 2017 | 73.34 | 74.86 | 72.93 | 73.89 | 2,528,505 | +0.98(+1.34%) |
Apr 24, 2017 | 73.06 | 73.33 | 71.57 | 72.91 | 1,502,452 | +1.65(+2.31%) |
Apr 21, 2017 | 71.12 | 71.61 | 70.66 | 71.26 | 1,291,830 | -0.07(-0.10%) |
Apr 20, 2017 | 70.40 | 71.47 | 70.03 | 71.33 | 1,389,178 | +1.17(+1.67%) |
Apr 19, 2017 | 70.41 | 70.65 | 69.95 | 70.16 | 710,508 | +0.20(+0.29%) |
Apr 18, 2017 | 69.92 | 70.46 | 69.51 | 69.95 | 934,634 | -0.54(-0.76%) |
Apr 17, 2017 | 69.46 | 70.61 | 69.28 | 70.49 | 922,257 | +1.13(+1.63%) |
Apr 13, 2017 | 69.60 | 70.63 | 69.33 | 69.36 | 862,587 | -0.60(-0.86%) |
Apr 12, 2017 | 70.70 | 70.70 | 69.45 | 69.96 | 1,041,850 | -0.71(-1.00%) |
Apr 11, 2017 | 70.25 | 70.70 | 69.35 | 70.67 | 1,767,402 | +0.91(+1.31%) |
Apr 10, 2017 | 70.66 | 69.59 | 69.76 | 933,604 | -0.46(-0.66%) | |
Apr 07, 2017 | 70.01 | 70.78 | 69.67 | 70.22 | 879,526 | -0.25(-0.36%) |
Apr 06, 2017 | 70.08 | 70.51 | 69.30 | 70.48 | 1,137,644 | +0.53(+0.76%) |
Apr 05, 2017 | 70.97 | 71.57 | 69.89 | 69.95 | 1,701,635 | -0.43(-0.61%) |
Apr 04, 2017 | 70.17 | 70.65 | 69.86 | 70.38 | 854,974 | +0.05(+0.07%) |
Apr 03, 2017 | 70.53 | 71.30 | 69.31 | 70.33 | 1,167,416 | -0.29(-0.42%) |
Mar 31, 2017 | 70.97 | 71.12 | 70.44 | 70.62 | 1,047,413 | -0.50(-0.70%) |
Mar 30, 2017 | 70.15 | 71.34 | 70.04 | 71.12 | 1,196,063 | +0.87(+1.24%) |
Mar 29, 2017 | 70.00 | 70.52 | 69.90 | 70.25 | 919,746 | -0.06(-0.08%) |
Mar 28, 2017 | 69.27 | 70.54 | 68.85 | 70.30 | 1,730,209 | +0.91(+1.32%) |
Mar 27, 2017 | 68.88 | 69.65 | 67.84 | 69.39 | 1,539,357 | -0.55(-0.79%) |
Mar 24, 2017 | 70.77 | 71.46 | 69.41 | 69.95 | 1,590,154 | -0.81(-1.14%) |
Mar 23, 2017 | 70.75 | 71.59 | 70.17 | 70.75 | 1,236,322 | +0.14(+0.20%) |
Mar 22, 2017 | 70.09 | 70.83 | 69.28 | 70.61 | 1,960,689 | +0.20(+0.28%) |
Mar 21, 2017 | 72.12 | 72.39 | 70.31 | 70.42 | 3,404,688 | -1.38(-1.92%) |
Mar 20, 2017 | 72.20 | 72.49 | 71.61 | 71.80 | 1,492,284 | -0.54(-0.74%) |
Mar 17, 2017 | 73.50 | 73.63 | 72.25 | 72.34 | 2,398,210 | -1.07(-1.46%) |
Mar 16, 2017 | 73.36 | 73.96 | 73.07 | 73.40 | 1,074,806 | +0.38(+0.51%) |
Mar 15, 2017 | 73.53 | 73.54 | 72.92 | 73.03 | 1,496,822 | -0.16(-0.21%) |
Mar 14, 2017 | 73.04 | 73.40 | 72.39 | 73.18 | 985,736 | -0.07(-0.10%) |
Mar 13, 2017 | 72.78 | 73.43 | 72.23 | 73.26 | 1,285,205 | +0.42(+0.57%) |
Mar 10, 2017 | 73.41 | 73.53 | 72.42 | 72.84 | 1,019,551 | -0.08(-0.11%) |
Mar 09, 2017 | 72.96 | 73.40 | 72.66 | 72.92 | 1,499,913 | +0.39(+0.54%) |
Mar 08, 2017 | 72.84 | 73.58 | 72.36 | 72.53 | 1,756,613 | +0.43(+0.60%) |
Mar 07, 2017 | 71.63 | 72.40 | 71.29 | 72.10 | 1,193,522 | +0.55(+0.78%) |
Mar 06, 2017 | 71.83 | 72.03 | 71.32 | 71.54 | 1,267,500 | -0.82(-1.13%) |
Mar 03, 2017 | 72.12 | 72.60 | 71.69 | 72.36 | 1,145,423 | +0.30(+0.42%) |
Mar 02, 2017 | 72.96 | 72.96 | 72.00 | 72.06 | 1,078,842 | -0.87(-1.20%) |