Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 77.67 | 78.98 | 74.85 | 74.85 | 17,030,440 | +0.84(+1.13%) |
May 30, 2017 | 72.44 | 74.33 | 72.44 | 74.01 | 7,724,164 | +1.74(+2.40%) |
May 26, 2017 | 72.00 | 72.34 | 71.51 | 72.27 | 2,189,151 | +0.41(+0.57%) |
May 25, 2017 | 71.85 | 72.40 | 71.34 | 71.86 | 4,600,319 | +0.19(+0.27%) |
May 24, 2017 | 71.97 | 72.07 | 71.28 | 71.67 | 2,006,529 | +0.14(+0.20%) |
May 23, 2017 | 71.65 | 71.85 | 70.61 | 71.53 | 2,459,445 | -0.11(-0.16%) |
May 22, 2017 | 71.19 | 71.88 | 71.07 | 71.65 | 2,300,871 | +0.74(+1.05%) |
May 19, 2017 | 70.39 | 71.80 | 70.39 | 70.90 | 4,611,098 | +0.66(+0.94%) |
May 18, 2017 | 69.40 | 70.97 | 68.97 | 70.24 | 5,759,340 | +1.80(+2.63%) |
May 17, 2017 | 69.84 | 70.06 | 68.40 | 68.44 | 4,115,607 | -2.30(-3.24%) |
May 16, 2017 | 70.21 | 70.96 | 69.89 | 70.74 | 3,451,021 | +0.73(+1.05%) |
May 15, 2017 | 69.10 | 70.14 | 68.78 | 70.00 | 4,622,258 | +1.38(+2.01%) |
May 12, 2017 | 68.62 | 68.98 | 68.47 | 68.63 | 2,263,275 | +0.17(+0.24%) |
May 11, 2017 | 68.71 | 69.17 | 67.91 | 68.46 | 2,622,478 | -0.52(-0.75%) |
May 10, 2017 | 69.39 | 69.83 | 68.62 | 68.97 | 4,519,392 | +0.46(+0.68%) |
May 09, 2017 | 67.05 | 69.11 | 67.00 | 68.51 | 6,033,349 | +1.85(+2.78%) |
May 08, 2017 | 66.03 | 66.85 | 65.77 | 66.66 | 5,774,934 | +0.51(+0.78%) |
May 05, 2017 | 66.14 | 66.22 | 65.69 | 66.15 | 3,762,076 | +0.11(+0.17%) |
May 04, 2017 | 66.10 | 66.48 | 65.64 | 66.03 | 2,636,007 | +0.05(+0.08%) |
May 03, 2017 | 65.73 | 66.21 | 65.60 | 65.98 | 3,588,554 | +0.08(+0.12%) |
May 02, 2017 | 66.75 | 66.76 | 65.72 | 65.90 | 6,334,348 | -0.62(-0.93%) |
May 01, 2017 | 65.50 | 66.69 | 65.15 | 66.52 | 5,238,251 | +0.02(+0.03%) |
Apr 28, 2017 | 67.95 | 68.06 | 66.30 | 66.50 | 4,945,608 | -1.44(-2.12%) |
Apr 27, 2017 | 68.64 | 68.84 | 67.69 | 67.94 | 2,721,545 | -0.11(-0.17%) |
Apr 26, 2017 | 69.31 | 69.35 | 67.71 | 68.06 | 3,435,824 | -1.20(-1.73%) |
Apr 25, 2017 | 69.30 | 69.59 | 68.91 | 69.25 | 2,944,995 | +0.11(+0.16%) |
Apr 24, 2017 | 69.36 | 69.87 | 68.94 | 69.14 | 3,430,005 | +1.39(+2.05%) |
Apr 21, 2017 | 67.38 | 68.23 | 66.69 | 67.75 | 5,129,172 | -0.90(-1.31%) |
Apr 20, 2017 | 67.66 | 68.85 | 67.38 | 68.65 | 3,318,360 | +1.46(+2.17%) |
Apr 19, 2017 | 67.81 | 68.25 | 67.14 | 67.19 | 3,008,280 | -0.37(-0.54%) |
Apr 18, 2017 | 66.18 | 67.67 | 66.17 | 67.56 | 3,829,746 | +0.89(+1.34%) |
Apr 17, 2017 | 67.01 | 67.38 | 66.46 | 66.67 | 2,821,189 | -0.10(-0.16%) |
Apr 13, 2017 | 67.09 | 67.94 | 66.74 | 66.78 | 2,547,255 | -0.31(-0.47%) |
Apr 12, 2017 | 68.31 | 68.47 | 66.88 | 67.09 | 3,327,513 | -1.06(-1.55%) |
Apr 11, 2017 | 68.90 | 68.91 | 67.15 | 68.15 | 6,920,768 | -1.09(-1.58%) |
Apr 10, 2017 | 69.82 | 69.93 | 69.11 | 69.24 | 3,330,739 | -0.59(-0.85%) |
Apr 07, 2017 | 70.08 | 70.34 | 69.52 | 69.83 | 3,791,286 | -0.27(-0.39%) |
Apr 06, 2017 | 69.92 | 70.40 | 69.46 | 70.10 | 4,549,606 | +0.24(+0.35%) |
Apr 05, 2017 | 71.21 | 71.26 | 69.82 | 69.86 | 4,026,490 | -1.05(-1.48%) |
Apr 04, 2017 | 70.53 | 71.03 | 70.26 | 70.90 | 5,775,602 | +0.00(+0.00%) |
Apr 03, 2017 | 71.58 | 71.80 | 70.57 | 70.90 | 3,533,989 | -0.62(-0.87%) |
Mar 31, 2017 | 71.61 | 71.99 | 71.37 | 71.52 | 2,678,033 | -0.22(-0.30%) |
Mar 30, 2017 | 71.45 | 72.10 | 71.24 | 71.74 | 1,533,025 | +0.25(+0.35%) |
Mar 29, 2017 | 71.47 | 71.76 | 71.10 | 71.49 | 2,337,943 | -0.25(-0.35%) |
Mar 28, 2017 | 70.96 | 72.01 | 70.76 | 71.74 | 3,341,500 | +0.70(+0.98%) |
Mar 27, 2017 | 70.69 | 71.17 | 70.16 | 71.04 | 2,807,954 | -0.21(-0.29%) |
Mar 24, 2017 | 71.44 | 72.39 | 71.04 | 71.25 | 2,547,691 | +0.09(+0.12%) |
Mar 23, 2017 | 71.78 | 71.86 | 70.96 | 71.17 | 3,889,877 | -0.51(-0.71%) |
Mar 22, 2017 | 71.43 | 71.79 | 71.26 | 71.67 | 2,984,630 | +0.28(+0.39%) |
Mar 21, 2017 | 72.66 | 72.84 | 71.30 | 71.39 | 3,800,056 | -0.96(-1.33%) |
Mar 20, 2017 | 72.67 | 73.05 | 72.33 | 72.35 | 3,109,608 | -0.31(-0.43%) |
Mar 17, 2017 | 72.71 | 72.73 | 72.20 | 72.67 | 4,793,948 | +0.47(+0.65%) |
Mar 16, 2017 | 72.69 | 72.88 | 71.93 | 72.20 | 4,706,484 | -0.69(-0.95%) |
Mar 15, 2017 | 72.83 | 73.02 | 72.05 | 72.88 | 5,155,040 | -0.15(-0.20%) |
Mar 14, 2017 | 72.02 | 73.08 | 71.92 | 73.03 | 5,592,630 | +0.80(+1.11%) |
Mar 13, 2017 | 71.70 | 72.43 | 71.61 | 72.23 | 5,584,332 | +0.49(+0.68%) |
Mar 10, 2017 | 73.20 | 73.20 | 71.59 | 71.74 | 8,588,234 | -0.85(-1.17%) |
Mar 09, 2017 | 72.77 | 73.02 | 72.27 | 72.59 | 2,297,159 | -0.27(-0.37%) |
Mar 08, 2017 | 73.11 | 73.18 | 72.60 | 72.86 | 2,729,201 | +0.06(+0.08%) |
Mar 07, 2017 | 73.05 | 73.46 | 72.62 | 72.80 | 3,314,415 | -0.38(-0.52%) |
Mar 06, 2017 | 72.44 | 73.52 | 71.87 | 73.18 | 4,259,300 | +0.58(+0.81%) |
Mar 03, 2017 | 72.98 | 73.01 | 72.47 | 72.60 | 2,700,838 | -0.41(-0.56%) |
Mar 02, 2017 | 72.78 | 73.38 | 72.47 | 73.01 | 3,110,661 | -0.10(-0.13%) |