Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 71.25 | 71.59 | 70.23 | 70.65 | 8,875,298 | -0.49(-0.68%) |
May 30, 2017 | 71.35 | 71.53 | 70.83 | 71.14 | 4,928,703 | -0.19(-0.27%) |
May 26, 2017 | 71.74 | 71.94 | 70.91 | 71.33 | 5,722,282 | -0.41(-0.57%) |
May 25, 2017 | 71.43 | 72.09 | 70.30 | 71.74 | 8,601,718 | +0.74(+1.04%) |
May 24, 2017 | 71.09 | 71.42 | 70.49 | 71.00 | 7,954,260 | +0.08(+0.11%) |
May 23, 2017 | 70.50 | 71.19 | 70.36 | 70.93 | 5,232,123 | +0.52(+0.74%) |
May 22, 2017 | 69.79 | 70.71 | 69.79 | 70.41 | 4,667,423 | +0.64(+0.91%) |
May 19, 2017 | 69.12 | 70.00 | 68.93 | 69.77 | 5,702,716 | +0.70(+1.01%) |
May 18, 2017 | 68.39 | 69.49 | 68.32 | 69.07 | 6,233,800 | -0.22(-0.31%) |
May 17, 2017 | 70.36 | 70.00 | 69.23 | 69.29 | 6,992,642 | -1.07(-1.52%) |
May 16, 2017 | 70.49 | 70.69 | 69.96 | 70.36 | 5,529,560 | -0.17(-0.24%) |
May 15, 2017 | 69.92 | 70.62 | 69.69 | 70.53 | 4,213,523 | +0.60(+0.86%) |
May 12, 2017 | 69.47 | 70.31 | 69.42 | 69.93 | 3,594,800 | +0.34(+0.49%) |
May 11, 2017 | 69.12 | 69.59 | 68.91 | 69.59 | 4,534,211 | +0.10(+0.14%) |
May 10, 2017 | 69.78 | 69.78 | 69.22 | 69.48 | 5,896,147 | -0.38(-0.54%) |
May 09, 2017 | 69.85 | 70.22 | 69.74 | 69.86 | 4,556,695 | +0.03(+0.05%) |
May 08, 2017 | 70.40 | 70.40 | 69.66 | 69.83 | 4,668,122 | -0.59(-0.83%) |
May 05, 2017 | 70.54 | 70.59 | 70.24 | 70.42 | 4,807,602 | +0.08(+0.11%) |
May 04, 2017 | 70.50 | 70.76 | 70.28 | 70.34 | 4,377,539 | -0.15(-0.21%) |
May 03, 2017 | 71.01 | 71.01 | 70.34 | 70.49 | 3,848,526 | -0.55(-0.78%) |
May 02, 2017 | 70.12 | 71.08 | 70.12 | 71.04 | 6,282,116 | +0.85(+1.21%) |
May 01, 2017 | 69.59 | 70.47 | 69.59 | 70.20 | 5,160,469 | +0.54(+0.78%) |
Apr 28, 2017 | 69.61 | 69.67 | 69.29 | 69.65 | 4,670,776 | -0.03(-0.05%) |
Apr 27, 2017 | 68.92 | 69.99 | 68.84 | 69.69 | 5,819,220 | +0.83(+1.21%) |
Apr 26, 2017 | 68.94 | 69.55 | 68.80 | 68.86 | 5,302,762 | +0.32(+0.46%) |
Apr 25, 2017 | 67.70 | 68.91 | 67.70 | 68.54 | 5,190,403 | +0.93(+1.38%) |
Apr 24, 2017 | 68.20 | 68.35 | 67.56 | 67.61 | 4,955,286 | +0.14(+0.21%) |
Apr 21, 2017 | 67.89 | 67.96 | 67.31 | 67.46 | 4,273,453 | -0.45(-0.67%) |
Apr 20, 2017 | 67.20 | 68.10 | 66.99 | 67.92 | 6,351,647 | +0.59(+0.87%) |
Apr 19, 2017 | 67.69 | 67.69 | 67.29 | 67.33 | 4,511,293 | -0.01(-0.01%) |
Apr 18, 2017 | 67.63 | 67.63 | 67.16 | 67.34 | 5,419,692 | -0.03(-0.04%) |
Apr 17, 2017 | 67.20 | 67.41 | 66.99 | 67.36 | 3,215,298 | +0.29(+0.44%) |
Apr 13, 2017 | 67.06 | 67.48 | 67.00 | 67.07 | 4,104,692 | -0.08(-0.11%) |
Apr 12, 2017 | 66.87 | 67.20 | 66.77 | 67.15 | 4,236,502 | -0.04(-0.06%) |
Apr 11, 2017 | 67.15 | 67.36 | 66.89 | 67.19 | 3,152,572 | -0.13(-0.19%) |
Apr 10, 2017 | 67.31 | 67.57 | 67.16 | 67.31 | 3,181,401 | -0.06(-0.09%) |
Apr 07, 2017 | 67.27 | 67.61 | 67.18 | 67.37 | 3,000,429 | +0.13(+0.19%) |
Apr 06, 2017 | 67.63 | 67.63 | 66.91 | 67.25 | 4,688,715 | -0.02(-0.02%) |
Apr 05, 2017 | 67.83 | 67.98 | 67.24 | 67.26 | 4,316,700 | -0.32(-0.47%) |
Apr 04, 2017 | 67.90 | 67.96 | 67.46 | 67.58 | 3,695,456 | -0.34(-0.51%) |
Apr 03, 2017 | 67.77 | 68.03 | 67.24 | 67.93 | 3,877,295 | +0.39(+0.58%) |
Mar 31, 2017 | 67.69 | 67.99 | 67.52 | 67.53 | 4,521,126 | -0.36(-0.53%) |
Mar 30, 2017 | 67.93 | 68.08 | 67.48 | 67.89 | 2,888,576 | -0.13(-0.18%) |
Mar 29, 2017 | 67.76 | 68.18 | 67.44 | 68.02 | 6,783,796 | +0.34(+0.50%) |
Mar 28, 2017 | 67.83 | 67.94 | 67.58 | 67.68 | 8,878,050 | -0.24(-0.36%) |
Mar 27, 2017 | 67.65 | 68.03 | 67.39 | 67.93 | 6,289,353 | +0.03(+0.04%) |
Mar 24, 2017 | 67.77 | 68.29 | 67.77 | 67.90 | 3,591,012 | +0.12(+0.17%) |
Mar 23, 2017 | 67.68 | 68.19 | 67.63 | 67.78 | 5,004,110 | -0.12(-0.17%) |
Mar 22, 2017 | 67.65 | 68.06 | 67.36 | 67.90 | 5,272,467 | +0.26(+0.38%) |
Mar 21, 2017 | 68.21 | 68.29 | 67.31 | 67.64 | 6,408,854 | -0.25(-0.37%) |
Mar 20, 2017 | 68.51 | 68.57 | 67.77 | 67.89 | 5,305,362 | -0.68(-0.99%) |
Mar 17, 2017 | 68.21 | 68.66 | 68.12 | 68.57 | 13,624,937 | +0.33(+0.49%) |
Mar 16, 2017 | 69.41 | 69.60 | 68.05 | 68.23 | 7,612,174 | -1.23(-1.76%) |
Mar 15, 2017 | 68.87 | 69.58 | 68.85 | 69.46 | 3,918,179 | +0.65(+0.95%) |
Mar 14, 2017 | 68.92 | 70.04 | 68.49 | 68.81 | 4,307,812 | -0.31(-0.45%) |
Mar 13, 2017 | 69.20 | 69.37 | 68.74 | 69.12 | 3,758,833 | -0.13(-0.18%) |
Mar 10, 2017 | 69.21 | 69.37 | 68.86 | 69.24 | 4,838,470 | +0.21(+0.30%) |
Mar 09, 2017 | 68.50 | 69.11 | 68.28 | 69.03 | 4,172,096 | +0.48(+0.69%) |
Mar 08, 2017 | 67.87 | 68.71 | 67.77 | 68.56 | 4,819,450 | +0.68(+1.01%) |
Mar 07, 2017 | 67.69 | 68.14 | 67.63 | 67.87 | 3,111,995 | -0.12(-0.17%) |
Mar 06, 2017 | 67.89 | 68.26 | 67.77 | 67.99 | 3,215,468 | -0.27(-0.39%) |
Mar 03, 2017 | 68.06 | 68.37 | 67.82 | 68.26 | 3,328,826 | -0.11(-0.16%) |
Mar 02, 2017 | 68.29 | 68.77 | 67.95 | 68.37 | 4,880,044 | -0.07(-0.10%) |