Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 73.09 | 73.14 | 72.95 | 73.10 | 4,863,063 | -0.02(-0.03%) |
May 30, 2017 | 72.99 | 73.14 | 72.95 | 73.12 | 2,528,158 | +0.14(+0.19%) |
May 26, 2017 | 72.93 | 73.03 | 72.93 | 72.99 | 1,596,489 | +0.04(+0.05%) |
May 25, 2017 | 72.99 | 73.12 | 72.95 | 72.95 | 3,442,173 | -0.08(-0.11%) |
May 24, 2017 | 72.91 | 73.05 | 72.87 | 73.03 | 2,758,230 | +0.12(+0.16%) |
May 23, 2017 | 72.93 | 72.97 | 72.89 | 72.91 | 3,743,677 | +0.02(+0.03%) |
May 22, 2017 | 72.81 | 72.95 | 72.75 | 72.89 | 3,378,209 | +0.20(+0.27%) |
May 19, 2017 | 72.64 | 72.77 | 72.62 | 72.69 | 7,541,928 | +0.18(+0.24%) |
May 18, 2017 | 72.24 | 72.60 | 72.21 | 72.52 | 5,765,499 | +0.10(+0.13%) |
May 17, 2017 | 72.52 | 72.64 | 72.42 | 72.42 | 5,489,941 | -0.35(-0.48%) |
May 16, 2017 | 72.77 | 72.81 | 72.69 | 72.77 | 5,775,197 | +0.08(+0.11%) |
May 15, 2017 | 72.69 | 72.77 | 72.62 | 72.69 | 4,363,130 | +0.18(+0.24%) |
May 12, 2017 | 72.54 | 72.60 | 72.46 | 72.52 | 2,914,764 | +0.02(+0.03%) |
May 11, 2017 | 72.50 | 72.56 | 72.34 | 72.50 | 3,436,220 | +0.00(+0.00%) |
May 10, 2017 | 72.34 | 72.54 | 72.30 | 72.50 | 4,538,502 | +0.27(+0.38%) |
May 09, 2017 | 72.38 | 72.44 | 72.22 | 72.22 | 6,954,690 | -0.06(-0.08%) |
May 08, 2017 | 72.30 | 72.32 | 72.19 | 72.28 | 2,778,989 | +0.08(+0.11%) |
May 05, 2017 | 72.15 | 72.25 | 72.03 | 72.21 | 6,995,869 | +0.20(+0.27%) |
May 04, 2017 | 72.36 | 72.42 | 71.95 | 72.01 | 4,934,499 | -0.43(-0.59%) |
May 03, 2017 | 72.32 | 72.46 | 72.32 | 72.44 | 2,846,804 | +0.06(+0.08%) |
May 02, 2017 | 72.34 | 72.42 | 72.28 | 72.38 | 3,744,063 | +0.12(+0.16%) |
May 01, 2017 | 72.26 | 72.39 | 72.24 | 72.26 | 2,651,822 | -0.02(-0.03%) |
Apr 28, 2017 | 72.28 | 72.36 | 72.22 | 72.28 | 3,185,882 | +0.02(+0.03%) |
Apr 27, 2017 | 72.19 | 72.30 | 72.15 | 72.26 | 3,179,618 | +0.10(+0.13%) |
Apr 26, 2017 | 72.19 | 72.32 | 72.17 | 72.17 | 1,962,709 | -0.08(-0.11%) |
Apr 25, 2017 | 72.17 | 72.26 | 72.15 | 72.24 | 3,615,220 | +0.16(+0.22%) |
Apr 24, 2017 | 71.97 | 72.13 | 71.97 | 72.09 | 1,957,236 | +0.33(+0.46%) |
Apr 21, 2017 | 71.76 | 71.87 | 71.70 | 71.76 | 3,411,289 | -0.06(-0.08%) |
Apr 20, 2017 | 71.68 | 71.84 | 71.68 | 71.82 | 4,537,352 | +0.21(+0.30%) |
Apr 19, 2017 | 71.66 | 71.84 | 71.56 | 71.60 | 4,136,767 | -0.04(-0.05%) |
Apr 18, 2017 | 71.64 | 71.68 | 71.48 | 71.64 | 2,977,329 | -0.02(-0.03%) |
Apr 17, 2017 | 71.48 | 71.68 | 71.48 | 71.66 | 2,831,105 | +0.23(+0.33%) |
Apr 13, 2017 | 71.60 | 71.68 | 71.41 | 71.43 | 5,531,367 | -0.18(-0.24%) |
Apr 12, 2017 | 71.60 | 71.72 | 71.52 | 71.60 | 2,389,919 | +0.06(+0.08%) |
Apr 11, 2017 | 71.64 | 71.70 | 71.48 | 71.54 | 6,432,410 | -0.14(-0.19%) |
Apr 10, 2017 | 71.66 | 71.76 | 71.56 | 71.68 | 5,689,070 | +0.14(+0.19%) |
Apr 07, 2017 | 71.60 | 71.74 | 71.54 | 71.54 | 4,790,496 | +0.00(+0.00%) |
Apr 06, 2017 | 71.56 | 71.68 | 71.47 | 71.54 | 3,711,548 | +0.10(+0.14%) |
Apr 05, 2017 | 71.66 | 71.84 | 71.45 | 71.45 | 6,770,091 | -0.10(-0.14%) |
Apr 04, 2017 | 71.54 | 71.62 | 71.45 | 71.54 | 5,187,504 | +0.02(+0.03%) |
Apr 03, 2017 | 71.54 | 71.62 | 71.43 | 71.52 | 5,813,454 | -0.02(-0.02%) |
Mar 31, 2017 | 71.56 | 71.68 | 71.50 | 71.54 | 5,080,829 | -0.06(-0.08%) |
Mar 30, 2017 | 71.39 | 71.62 | 71.30 | 71.60 | 11,612,042 | +0.37(+0.52%) |
Mar 29, 2017 | 71.17 | 71.39 | 71.12 | 71.23 | 9,195,907 | +0.08(+0.11%) |
Mar 28, 2017 | 70.75 | 71.17 | 70.71 | 71.15 | 9,650,507 | +0.50(+0.71%) |
Mar 27, 2017 | 70.55 | 70.75 | 70.46 | 70.65 | 2,979,780 | -0.14(-0.19%) |
Mar 24, 2017 | 70.63 | 70.80 | 70.57 | 70.78 | 4,671,282 | +0.31(+0.44%) |
Mar 23, 2017 | 70.53 | 70.73 | 70.44 | 70.47 | 5,741,773 | -0.10(-0.14%) |
Mar 22, 2017 | 70.32 | 70.59 | 70.11 | 70.57 | 6,060,798 | +0.25(+0.36%) |
Mar 21, 2017 | 71.00 | 71.04 | 70.30 | 70.32 | 9,854,799 | -0.57(-0.80%) |
Mar 20, 2017 | 70.94 | 71.00 | 70.83 | 70.89 | 3,970,735 | -0.07(-0.10%) |
Mar 17, 2017 | 71.08 | 71.08 | 70.96 | 70.96 | 6,617,913 | -0.02(-0.03%) |
Mar 16, 2017 | 71.33 | 71.37 | 70.94 | 70.98 | 9,756,106 | -0.21(-0.30%) |
Mar 15, 2017 | 70.44 | 71.19 | 70.38 | 71.19 | 12,624,450 | +0.97(+1.38%) |
Mar 14, 2017 | 70.18 | 70.32 | 70.13 | 70.22 | 12,703,151 | -0.27(-0.38%) |
Mar 13, 2017 | 70.46 | 70.51 | 70.26 | 70.49 | 8,245,925 | +0.12(+0.17%) |
Mar 10, 2017 | 70.77 | 70.77 | 70.22 | 70.38 | 15,016,026 | +0.00(+0.00%) |
Mar 09, 2017 | 70.49 | 70.63 | 70.25 | 70.38 | 14,962,136 | -0.21(-0.30%) |
Mar 08, 2017 | 70.94 | 71.02 | 70.59 | 70.59 | 9,265,875 | -0.52(-0.74%) |
Mar 07, 2017 | 71.35 | 71.42 | 71.08 | 71.11 | 6,266,657 | -0.43(-0.60%) |
Mar 06, 2017 | 71.68 | 71.73 | 71.50 | 71.54 | 4,395,954 | -0.31(-0.43%) |
Mar 03, 2017 | 71.81 | 71.91 | 71.66 | 71.85 | 4,186,529 | +0.00(+0.00%) |
Mar 02, 2017 | 71.97 | 72.02 | 71.81 | 71.85 | 3,123,796 | -0.17(-0.24%) |