Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 75.40 | 75.78 | 75.18 | 75.70 | 2,723,944 | +0.51(+0.68%) |
May 30, 2017 | 74.94 | 75.28 | 74.75 | 75.19 | 1,721,960 | +0.01(+0.01%) |
May 26, 2017 | 74.98 | 75.50 | 74.98 | 75.18 | 1,580,101 | -0.07(-0.09%) |
May 25, 2017 | 74.32 | 75.43 | 74.05 | 75.25 | 1,612,000 | +1.24(+1.68%) |
May 24, 2017 | 73.71 | 74.09 | 73.60 | 74.01 | 1,625,251 | +0.26(+0.35%) |
May 23, 2017 | 74.19 | 74.49 | 73.66 | 73.75 | 1,665,072 | -0.33(-0.44%) |
May 22, 2017 | 73.56 | 74.32 | 73.39 | 74.08 | 1,647,562 | +0.73(+1.00%) |
May 19, 2017 | 73.34 | 73.63 | 73.12 | 73.35 | 1,508,658 | +0.34(+0.47%) |
May 18, 2017 | 73.04 | 73.56 | 72.80 | 73.00 | 1,676,614 | -0.04(-0.05%) |
May 17, 2017 | 73.86 | 73.80 | 72.99 | 73.04 | 2,204,248 | -0.82(-1.11%) |
May 16, 2017 | 73.74 | 73.96 | 73.54 | 73.86 | 1,511,006 | +0.33(+0.44%) |
May 15, 2017 | 73.23 | 73.70 | 73.19 | 73.53 | 1,366,543 | +0.26(+0.36%) |
May 12, 2017 | 73.50 | 73.66 | 73.22 | 73.27 | 1,306,896 | -0.43(-0.59%) |
May 11, 2017 | 73.45 | 73.71 | 73.22 | 73.70 | 1,424,483 | +0.02(+0.02%) |
May 10, 2017 | 73.01 | 73.69 | 72.89 | 73.68 | 1,852,906 | +0.38(+0.52%) |
May 09, 2017 | 73.38 | 73.43 | 72.87 | 73.30 | 1,751,638 | -0.17(-0.23%) |
May 08, 2017 | 73.14 | 73.52 | 73.04 | 73.47 | 1,313,629 | +0.26(+0.35%) |
May 05, 2017 | 73.83 | 73.84 | 72.78 | 73.22 | 1,749,600 | -0.41(-0.56%) |
May 04, 2017 | 73.49 | 74.14 | 73.23 | 73.63 | 2,057,437 | +0.48(+0.65%) |
May 03, 2017 | 72.53 | 73.17 | 72.04 | 73.15 | 2,866,746 | -0.25(-0.34%) |
May 02, 2017 | 74.42 | 74.91 | 72.31 | 73.40 | 3,684,337 | -1.02(-1.37%) |
May 01, 2017 | 74.28 | 74.87 | 74.06 | 74.42 | 3,360,250 | +0.20(+0.27%) |
Apr 28, 2017 | 74.12 | 74.32 | 73.44 | 74.22 | 1,670,110 | +0.09(+0.12%) |
Apr 27, 2017 | 74.05 | 74.56 | 73.94 | 74.13 | 1,076,572 | +0.19(+0.25%) |
Apr 26, 2017 | 73.91 | 74.14 | 73.75 | 73.95 | 1,054,756 | +0.02(+0.02%) |
Apr 25, 2017 | 73.72 | 74.09 | 73.56 | 73.93 | 1,400,998 | +0.48(+0.65%) |
Apr 24, 2017 | 73.29 | 73.68 | 73.15 | 73.45 | 1,489,033 | +0.70(+0.96%) |
Apr 21, 2017 | 71.88 | 72.97 | 71.85 | 72.76 | 2,721,860 | +0.85(+1.18%) |
Apr 20, 2017 | 71.43 | 71.99 | 71.11 | 71.91 | 1,136,708 | +0.81(+1.14%) |
Apr 19, 2017 | 71.24 | 71.49 | 70.98 | 71.10 | 1,169,880 | -0.09(-0.12%) |
Apr 18, 2017 | 70.93 | 71.23 | 70.83 | 71.19 | 908,701 | +0.11(+0.15%) |
Apr 17, 2017 | 70.87 | 71.18 | 70.87 | 71.08 | 1,990,496 | +0.41(+0.59%) |
Apr 13, 2017 | 70.86 | 71.29 | 70.67 | 70.67 | 1,200,093 | -0.32(-0.45%) |
Apr 12, 2017 | 70.32 | 71.03 | 70.10 | 70.99 | 1,526,111 | +0.39(+0.55%) |
Apr 11, 2017 | 70.75 | 70.79 | 70.28 | 70.60 | 1,332,550 | -0.41(-0.57%) |
Apr 10, 2017 | 70.44 | 71.06 | 70.38 | 71.00 | 2,463,255 | +0.59(+0.84%) |
Apr 07, 2017 | 70.21 | 70.62 | 70.02 | 70.41 | 1,393,594 | +0.24(+0.34%) |
Apr 06, 2017 | 70.02 | 70.36 | 69.86 | 70.17 | 2,682,572 | +0.09(+0.13%) |
Apr 05, 2017 | 69.94 | 70.67 | 69.87 | 70.09 | 1,991,143 | +0.33(+0.47%) |
Apr 04, 2017 | 70.00 | 70.23 | 69.54 | 69.76 | 2,099,063 | -0.27(-0.39%) |
Apr 03, 2017 | 70.41 | 70.87 | 69.60 | 70.03 | 3,678,185 | -0.16(-0.23%) |
Mar 31, 2017 | 70.62 | 70.95 | 70.16 | 70.19 | 1,960,022 | -0.38(-0.54%) |
Mar 30, 2017 | 70.35 | 70.92 | 70.25 | 70.57 | 1,654,770 | +0.02(+0.03%) |
Mar 29, 2017 | 70.36 | 70.69 | 69.65 | 70.55 | 1,210,919 | -0.23(-0.32%) |
Mar 28, 2017 | 70.12 | 71.14 | 69.74 | 70.78 | 2,666,013 | -0.11(-0.15%) |
Mar 27, 2017 | 70.20 | 70.96 | 69.97 | 70.89 | 2,062,712 | +0.26(+0.36%) |
Mar 24, 2017 | 70.44 | 70.86 | 70.36 | 70.63 | 1,348,546 | +0.26(+0.38%) |
Mar 23, 2017 | 70.35 | 70.68 | 70.05 | 70.37 | 1,417,412 | -0.07(-0.10%) |
Mar 22, 2017 | 70.76 | 70.95 | 70.37 | 70.44 | 1,534,515 | -0.13(-0.19%) |
Mar 21, 2017 | 71.21 | 71.51 | 70.39 | 70.57 | 2,057,584 | -0.86(-1.20%) |
Mar 20, 2017 | 72.22 | 72.22 | 71.00 | 71.43 | 1,873,876 | -0.71(-0.99%) |
Mar 17, 2017 | 72.60 | 72.63 | 72.07 | 72.14 | 2,189,115 | -0.11(-0.15%) |
Mar 16, 2017 | 72.73 | 72.83 | 72.15 | 72.25 | 1,242,392 | -0.50(-0.69%) |
Mar 15, 2017 | 72.75 | 72.91 | 72.34 | 72.75 | 1,695,591 | +0.31(+0.43%) |
Mar 14, 2017 | 72.55 | 72.83 | 72.12 | 72.44 | 966,003 | -0.23(-0.31%) |
Mar 13, 2017 | 72.21 | 72.82 | 72.06 | 72.67 | 1,496,913 | +0.43(+0.60%) |
Mar 10, 2017 | 72.26 | 72.59 | 71.61 | 72.24 | 2,784,240 | +0.22(+0.30%) |
Mar 09, 2017 | 72.26 | 72.57 | 71.73 | 72.02 | 1,654,943 | -0.21(-0.29%) |
Mar 08, 2017 | 72.65 | 72.68 | 72.07 | 72.23 | 1,520,779 | -0.37(-0.51%) |
Mar 07, 2017 | 72.46 | 72.90 | 72.40 | 72.60 | 1,108,724 | -0.05(-0.07%) |
Mar 06, 2017 | 72.41 | 72.91 | 72.32 | 72.65 | 1,364,012 | -0.22(-0.30%) |
Mar 03, 2017 | 72.24 | 72.98 | 72.04 | 72.87 | 1,266,315 | +0.60(+0.83%) |
Mar 02, 2017 | 72.65 | 72.89 | 72.23 | 72.27 | 1,229,950 | -0.66(-0.90%) |