Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 72.10 | 72.26 | 71.56 | 71.88 | 142,983 | -0.14(-0.19%) |
May 30, 2017 | 71.91 | 72.20 | 71.87 | 72.02 | 90,791 | -0.05(-0.07%) |
May 26, 2017 | 71.93 | 72.09 | 71.78 | 72.07 | 104,997 | +0.03(+0.04%) |
May 25, 2017 | 72.05 | 72.22 | 71.92 | 72.04 | 131,268 | +0.25(+0.34%) |
May 24, 2017 | 71.81 | 71.81 | 71.62 | 71.79 | 55,161 | +0.04(+0.05%) |
May 23, 2017 | 71.61 | 71.78 | 71.40 | 71.75 | 277,792 | +0.30(+0.43%) |
May 22, 2017 | 71.39 | 71.54 | 71.22 | 71.45 | 36,974 | +0.28(+0.40%) |
May 19, 2017 | 70.89 | 71.40 | 70.89 | 71.16 | 60,444 | +0.53(+0.75%) |
May 18, 2017 | 70.33 | 70.92 | 70.25 | 70.63 | 229,713 | +0.08(+0.11%) |
May 17, 2017 | 71.55 | 71.72 | 70.50 | 70.55 | 75,075 | -1.64(-2.27%) |
May 16, 2017 | 72.49 | 72.49 | 72.00 | 72.19 | 77,077 | -0.20(-0.27%) |
May 15, 2017 | 72.19 | 72.54 | 72.14 | 72.39 | 583,980 | +0.39(+0.55%) |
May 12, 2017 | 72.23 | 72.24 | 71.88 | 72.00 | 32,727 | -0.31(-0.43%) |
May 11, 2017 | 72.33 | 72.46 | 71.93 | 72.31 | 421,451 | -0.22(-0.30%) |
May 10, 2017 | 72.34 | 72.54 | 72.23 | 72.53 | 704,740 | +0.11(+0.15%) |
May 09, 2017 | 72.52 | 72.64 | 72.29 | 72.42 | 57,672 | +0.05(+0.07%) |
May 08, 2017 | 72.27 | 72.43 | 72.13 | 72.37 | 54,746 | +0.08(+0.11%) |
May 05, 2017 | 72.01 | 72.29 | 71.85 | 72.29 | 53,128 | +0.44(+0.62%) |
May 04, 2017 | 72.01 | 72.11 | 71.54 | 71.85 | 69,338 | -0.08(-0.11%) |
May 03, 2017 | 71.71 | 72.00 | 71.64 | 71.93 | 111,213 | -0.12(-0.16%) |
May 02, 2017 | 72.12 | 72.15 | 71.81 | 72.05 | 48,032 | +0.03(+0.04%) |
May 01, 2017 | 72.10 | 72.29 | 71.97 | 72.02 | 77,167 | +0.05(+0.07%) |
Apr 28, 2017 | 72.38 | 72.38 | 71.91 | 71.97 | 66,410 | -0.36(-0.50%) |
Apr 27, 2017 | 72.33 | 72.36 | 71.98 | 72.33 | 42,631 | +0.03(+0.04%) |
Apr 26, 2017 | 72.19 | 72.67 | 72.19 | 72.30 | 104,603 | +0.06(+0.08%) |
Apr 25, 2017 | 72.20 | 72.35 | 72.12 | 72.24 | 115,332 | +0.34(+0.48%) |
Apr 24, 2017 | 71.78 | 72.02 | 71.65 | 71.90 | 241,851 | +0.85(+1.20%) |
Apr 21, 2017 | 71.28 | 71.46 | 70.87 | 71.05 | 52,928 | -0.31(-0.44%) |
Apr 20, 2017 | 70.88 | 71.52 | 70.86 | 71.36 | 81,679 | +0.73(+1.03%) |
Apr 19, 2017 | 70.92 | 71.08 | 70.52 | 70.63 | 66,820 | -0.05(-0.07%) |
Apr 18, 2017 | 70.76 | 70.91 | 70.36 | 70.68 | 105,631 | -0.28(-0.40%) |
Apr 17, 2017 | 70.59 | 71.00 | 70.47 | 70.97 | 80,205 | +0.52(+0.74%) |
Apr 13, 2017 | 70.89 | 71.10 | 70.43 | 70.45 | 158,640 | -0.52(-0.73%) |
Apr 12, 2017 | 71.37 | 71.37 | 70.84 | 70.97 | 550,642 | -0.40(-0.56%) |
Apr 11, 2017 | 71.34 | 71.37 | 70.71 | 71.37 | 405,122 | -0.11(-0.15%) |
Apr 10, 2017 | 71.44 | 71.77 | 71.26 | 71.48 | 488,427 | +0.08(+0.11%) |
Apr 07, 2017 | 71.34 | 71.64 | 71.24 | 71.40 | 86,312 | -0.06(-0.08%) |
Apr 06, 2017 | 71.19 | 71.66 | 71.05 | 71.46 | 65,632 | +0.29(+0.41%) |
Apr 05, 2017 | 71.83 | 72.12 | 71.08 | 71.16 | 114,563 | -0.41(-0.58%) |
Apr 04, 2017 | 71.32 | 71.58 | 71.26 | 71.58 | 122,030 | +0.05(+0.07%) |
Apr 03, 2017 | 71.88 | 71.91 | 71.03 | 71.53 | 159,016 | -0.28(-0.40%) |
Mar 31, 2017 | 71.87 | 72.09 | 71.81 | 71.81 | 251,945 | -0.19(-0.26%) |
Mar 30, 2017 | 71.61 | 72.07 | 71.57 | 72.00 | 127,317 | +0.33(+0.47%) |
Mar 29, 2017 | 71.42 | 71.79 | 71.38 | 71.66 | 171,567 | +0.19(+0.26%) |
Mar 28, 2017 | 70.64 | 71.65 | 70.62 | 71.48 | 81,053 | +0.73(+1.03%) |
Mar 27, 2017 | 70.17 | 70.80 | 69.94 | 70.75 | 271,053 | -0.04(-0.06%) |
Mar 24, 2017 | 71.04 | 71.22 | 70.47 | 70.79 | 89,371 | -0.03(-0.05%) |
Mar 23, 2017 | 70.81 | 71.24 | 70.66 | 70.82 | 257,445 | -0.06(-0.08%) |
Mar 22, 2017 | 70.50 | 71.00 | 70.42 | 70.88 | 83,062 | +0.25(+0.36%) |
Mar 21, 2017 | 72.06 | 72.06 | 70.57 | 70.63 | 277,346 | -1.25(-1.74%) |
Mar 20, 2017 | 72.04 | 72.10 | 71.77 | 71.88 | 93,052 | -0.20(-0.27%) |
Mar 17, 2017 | 72.51 | 72.51 | 72.07 | 72.07 | 68,670 | -0.32(-0.45%) |
Mar 16, 2017 | 72.58 | 72.61 | 72.25 | 72.40 | 120,134 | -0.13(-0.18%) |
Mar 15, 2017 | 72.01 | 72.66 | 71.96 | 72.52 | 493,599 | +0.59(+0.81%) |
Mar 14, 2017 | 72.04 | 72.04 | 71.62 | 71.94 | 1,525,815 | -0.29(-0.41%) |
Mar 13, 2017 | 72.33 | 72.41 | 72.14 | 72.23 | 95,684 | -0.12(-0.16%) |
Mar 10, 2017 | 72.45 | 72.48 | 72.00 | 72.35 | 144,679 | +0.26(+0.37%) |
Mar 09, 2017 | 72.19 | 72.36 | 71.74 | 72.08 | 233,589 | -0.17(-0.23%) |
Mar 08, 2017 | 72.49 | 72.70 | 72.16 | 72.25 | 268,828 | -0.12(-0.16%) |
Mar 07, 2017 | 72.59 | 72.72 | 72.30 | 72.37 | 164,716 | -0.43(-0.59%) |
Mar 06, 2017 | 72.95 | 72.95 | 72.51 | 72.80 | 74,226 | -0.50(-0.68%) |
Mar 03, 2017 | 73.13 | 73.30 | 72.99 | 73.30 | 128,375 | +0.16(+0.21%) |
Mar 02, 2017 | 73.58 | 73.58 | 73.08 | 73.14 | 392,601 | -0.44(-0.60%) |