Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 69.65 | 70.92 | 69.16 | 70.69 | 5,032,294 | +0.54(+0.77%) |
May 30, 2017 | 70.81 | 71.06 | 70.00 | 70.15 | 4,041,132 | -1.25(-1.75%) |
May 26, 2017 | 71.45 | 71.55 | 70.54 | 71.40 | 2,557,080 | +0.16(+0.22%) |
May 25, 2017 | 72.23 | 73.28 | 70.79 | 71.24 | 3,537,366 | -1.29(-1.78%) |
May 24, 2017 | 72.30 | 73.10 | 72.25 | 72.53 | 3,702,651 | +0.11(+0.15%) |
May 23, 2017 | 72.89 | 73.03 | 71.99 | 72.42 | 2,881,473 | -0.45(-0.62%) |
May 22, 2017 | 73.68 | 74.17 | 72.63 | 72.88 | 2,561,115 | -0.55(-0.75%) |
May 19, 2017 | 72.31 | 73.88 | 72.06 | 73.43 | 4,742,327 | +1.66(+2.31%) |
May 18, 2017 | 72.19 | 72.80 | 71.75 | 71.77 | 4,849,594 | -0.99(-1.36%) |
May 17, 2017 | 73.44 | 73.81 | 72.66 | 72.75 | 3,075,076 | -0.69(-0.94%) |
May 16, 2017 | 74.15 | 74.40 | 73.20 | 73.44 | 3,427,167 | -0.70(-0.95%) |
May 15, 2017 | 75.39 | 75.65 | 73.67 | 74.15 | 8,041,275 | +0.02(+0.03%) |
May 12, 2017 | 73.67 | 74.37 | 73.42 | 74.12 | 4,363,879 | +0.33(+0.45%) |
May 11, 2017 | 74.22 | 74.30 | 73.56 | 73.79 | 3,297,210 | -0.20(-0.28%) |
May 10, 2017 | 72.80 | 74.96 | 72.46 | 74.00 | 6,693,570 | +2.27(+3.16%) |
May 09, 2017 | 72.29 | 72.35 | 70.91 | 71.73 | 4,587,798 | -0.04(-0.05%) |
May 08, 2017 | 70.75 | 72.12 | 70.58 | 71.77 | 4,750,520 | +0.63(+0.89%) |
May 05, 2017 | 69.69 | 71.27 | 69.56 | 71.13 | 6,000,166 | +1.78(+2.57%) |
May 04, 2017 | 71.26 | 71.41 | 69.04 | 69.35 | 6,973,097 | -2.47(-3.44%) |
May 03, 2017 | 71.64 | 72.60 | 71.30 | 71.82 | 4,485,968 | -0.09(-0.12%) |
May 02, 2017 | 72.20 | 72.35 | 71.27 | 71.91 | 4,281,704 | -0.13(-0.17%) |
May 01, 2017 | 72.42 | 72.57 | 71.81 | 72.03 | 3,424,043 | -0.37(-0.51%) |
Apr 28, 2017 | 73.55 | 73.55 | 72.35 | 72.40 | 2,076,504 | -0.39(-0.54%) |
Apr 27, 2017 | 73.24 | 73.34 | 71.35 | 72.79 | 4,952,363 | -1.03(-1.39%) |
Apr 26, 2017 | 73.90 | 75.52 | 73.74 | 73.82 | 2,723,755 | -0.75(-1.01%) |
Apr 25, 2017 | 73.42 | 74.69 | 73.16 | 74.57 | 2,905,206 | +1.20(+1.63%) |
Apr 24, 2017 | 73.94 | 73.94 | 73.04 | 73.37 | 2,788,043 | +0.13(+0.17%) |
Apr 21, 2017 | 72.79 | 73.77 | 72.70 | 73.25 | 3,078,134 | +0.22(+0.30%) |
Apr 20, 2017 | 73.40 | 73.65 | 72.94 | 73.03 | 3,497,069 | +0.01(+0.01%) |
Apr 19, 2017 | 74.30 | 74.69 | 72.73 | 73.02 | 3,972,150 | -1.21(-1.62%) |
Apr 18, 2017 | 74.44 | 75.12 | 73.81 | 74.22 | 2,562,547 | -0.71(-0.95%) |
Apr 17, 2017 | 74.87 | 75.24 | 74.51 | 74.94 | 2,924,149 | +0.08(+0.10%) |
Apr 13, 2017 | 76.12 | 76.49 | 74.62 | 74.86 | 4,133,239 | -1.45(-1.90%) |
Apr 12, 2017 | 76.57 | 77.39 | 76.06 | 76.31 | 2,932,066 | -0.31(-0.40%) |
Apr 11, 2017 | 76.78 | 77.18 | 75.85 | 76.61 | 2,437,578 | -0.41(-0.53%) |
Apr 10, 2017 | 76.71 | 77.69 | 76.62 | 77.02 | 3,714,705 | +0.95(+1.24%) |
Apr 07, 2017 | 76.76 | 76.95 | 75.83 | 76.08 | 3,668,727 | -0.54(-0.70%) |
Apr 06, 2017 | 76.55 | 77.21 | 76.23 | 76.61 | 2,531,281 | +0.37(+0.48%) |
Apr 05, 2017 | 77.67 | 78.55 | 75.97 | 76.25 | 4,900,408 | -0.52(-0.68%) |
Apr 04, 2017 | 76.08 | 76.82 | 75.02 | 76.77 | 2,856,550 | +1.01(+1.33%) |
Apr 03, 2017 | 76.19 | 76.43 | 75.00 | 75.76 | 2,920,411 | -0.46(-0.60%) |
Mar 31, 2017 | 75.93 | 76.97 | 75.53 | 76.22 | 5,120,355 | +0.30(+0.39%) |
Mar 30, 2017 | 76.72 | 78.26 | 75.93 | 75.93 | 9,616,861 | +0.13(+0.18%) |
Mar 29, 2017 | 74.37 | 76.23 | 73.90 | 75.79 | 4,454,782 | +1.34(+1.79%) |
Mar 28, 2017 | 73.06 | 74.73 | 73.02 | 74.46 | 4,275,802 | +1.49(+2.05%) |
Mar 27, 2017 | 72.94 | 73.44 | 72.69 | 72.97 | 3,528,445 | -1.16(-1.56%) |
Mar 24, 2017 | 74.18 | 74.43 | 73.73 | 74.12 | 3,658,065 | +0.04(+0.05%) |
Mar 23, 2017 | 73.83 | 74.58 | 73.38 | 74.08 | 3,032,586 | +0.12(+0.17%) |
Mar 22, 2017 | 73.72 | 74.49 | 73.40 | 73.96 | 2,611,640 | +0.09(+0.13%) |
Mar 21, 2017 | 75.40 | 75.48 | 73.65 | 73.86 | 3,635,532 | -1.32(-1.76%) |
Mar 20, 2017 | 74.82 | 75.44 | 74.39 | 75.18 | 2,826,313 | -0.16(-0.22%) |
Mar 17, 2017 | 75.43 | 75.77 | 74.74 | 75.35 | 8,931,127 | +0.47(+0.63%) |
Mar 16, 2017 | 75.92 | 75.99 | 74.81 | 74.88 | 4,072,698 | -0.96(-1.27%) |
Mar 15, 2017 | 74.65 | 76.10 | 73.98 | 75.84 | 5,355,162 | +1.93(+2.61%) |
Mar 14, 2017 | 73.40 | 74.22 | 72.60 | 73.91 | 6,516,247 | -0.28(-0.38%) |
Mar 13, 2017 | 73.83 | 74.50 | 73.07 | 74.19 | 6,009,025 | +0.12(+0.17%) |
Mar 10, 2017 | 75.40 | 75.40 | 73.46 | 74.07 | 4,858,635 | -0.71(-0.95%) |
Mar 09, 2017 | 73.27 | 75.03 | 72.72 | 74.78 | 6,387,853 | +0.68(+0.92%) |
Mar 08, 2017 | 77.21 | 77.64 | 73.83 | 74.10 | 6,174,863 | -3.67(-4.72%) |
Mar 07, 2017 | 78.45 | 78.56 | 77.67 | 77.77 | 4,327,948 | -0.42(-0.54%) |
Mar 06, 2017 | 77.06 | 78.44 | 76.42 | 78.19 | 3,975,111 | +1.17(+1.52%) |
Mar 03, 2017 | 76.97 | 77.60 | 76.67 | 77.02 | 2,655,996 | +0.08(+0.10%) |
Mar 02, 2017 | 77.50 | 77.91 | 76.76 | 76.94 | 3,902,929 | -1.23(-1.58%) |