Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 74.98 | 74.99 | 74.28 | 74.56 | 856,602 | -0.14(-0.19%) |
May 30, 2017 | 74.63 | 74.89 | 74.29 | 74.70 | 363,266 | +0.12(+0.15%) |
May 26, 2017 | 74.09 | 74.60 | 73.89 | 74.59 | 342,048 | +0.41(+0.55%) |
May 25, 2017 | 73.57 | 74.38 | 73.43 | 74.18 | 588,339 | +0.89(+1.22%) |
May 24, 2017 | 73.37 | 73.67 | 73.21 | 73.29 | 601,117 | +0.02(+0.02%) |
May 23, 2017 | 73.71 | 74.01 | 73.22 | 73.27 | 357,872 | -0.35(-0.47%) |
May 22, 2017 | 73.22 | 73.72 | 73.00 | 73.61 | 326,499 | +0.38(+0.52%) |
May 19, 2017 | 73.22 | 73.55 | 72.88 | 73.23 | 814,867 | +0.23(+0.32%) |
May 18, 2017 | 72.98 | 73.28 | 72.42 | 73.00 | 827,257 | -0.12(-0.17%) |
May 17, 2017 | 74.60 | 74.13 | 73.00 | 73.13 | 638,724 | -1.48(-1.98%) |
May 16, 2017 | 74.51 | 74.83 | 74.06 | 74.60 | 613,287 | +0.12(+0.17%) |
May 15, 2017 | 73.79 | 74.52 | 73.54 | 74.48 | 660,603 | +0.73(+0.98%) |
May 12, 2017 | 73.73 | 74.11 | 73.45 | 73.75 | 503,249 | -0.21(-0.29%) |
May 11, 2017 | 73.60 | 73.97 | 73.29 | 73.97 | 531,022 | +0.04(+0.06%) |
May 10, 2017 | 73.37 | 73.92 | 73.30 | 73.92 | 762,763 | +0.47(+0.64%) |
May 09, 2017 | 74.09 | 74.31 | 73.16 | 73.45 | 921,813 | -0.66(-0.90%) |
May 08, 2017 | 74.45 | 74.79 | 74.04 | 74.12 | 369,771 | -0.36(-0.49%) |
May 05, 2017 | 74.18 | 74.57 | 74.12 | 74.48 | 377,934 | +0.42(+0.56%) |
May 04, 2017 | 73.91 | 74.32 | 73.82 | 74.06 | 616,853 | +0.32(+0.43%) |
May 03, 2017 | 73.77 | 73.87 | 73.44 | 73.75 | 527,913 | -0.10(-0.13%) |
May 02, 2017 | 73.98 | 74.40 | 73.68 | 73.84 | 864,854 | -0.13(-0.18%) |
May 01, 2017 | 73.62 | 74.18 | 73.45 | 73.98 | 605,256 | +0.35(+0.47%) |
Apr 28, 2017 | 73.86 | 74.21 | 73.45 | 73.63 | 966,046 | -0.29(-0.40%) |
Apr 27, 2017 | 73.87 | 74.27 | 72.66 | 73.92 | 1,049,659 | +0.30(+0.41%) |
Apr 26, 2017 | 72.71 | 74.03 | 71.60 | 73.62 | 1,429,547 | +0.70(+0.96%) |
Apr 25, 2017 | 73.19 | 73.32 | 72.61 | 72.92 | 819,975 | -0.03(-0.04%) |
Apr 24, 2017 | 73.09 | 73.25 | 72.37 | 72.95 | 798,787 | +0.66(+0.92%) |
Apr 21, 2017 | 72.71 | 72.91 | 72.21 | 72.29 | 1,284,216 | -0.45(-0.62%) |
Apr 20, 2017 | 72.27 | 72.88 | 71.97 | 72.74 | 1,590,658 | +0.64(+0.88%) |
Apr 19, 2017 | 71.55 | 72.14 | 71.52 | 72.10 | 680,344 | +0.65(+0.92%) |
Apr 18, 2017 | 70.90 | 71.56 | 70.90 | 71.44 | 699,226 | +0.40(+0.56%) |
Apr 17, 2017 | 70.59 | 71.05 | 70.46 | 71.05 | 383,449 | +0.72(+1.02%) |
Apr 13, 2017 | 70.51 | 70.75 | 70.22 | 70.33 | 1,226,626 | -0.14(-0.20%) |
Apr 12, 2017 | 70.18 | 70.60 | 70.11 | 70.47 | 642,795 | -0.03(-0.04%) |
Apr 11, 2017 | 70.37 | 70.70 | 70.02 | 70.50 | 513,989 | -0.14(-0.20%) |
Apr 10, 2017 | 70.44 | 71.00 | 70.30 | 70.64 | 852,818 | +0.26(+0.36%) |
Apr 07, 2017 | 70.65 | 70.97 | 70.14 | 70.38 | 610,588 | -0.27(-0.39%) |
Apr 06, 2017 | 70.91 | 70.91 | 70.35 | 70.66 | 591,972 | -0.20(-0.29%) |
Apr 05, 2017 | 71.47 | 71.68 | 70.72 | 70.86 | 884,103 | -0.51(-0.72%) |
Apr 04, 2017 | 71.64 | 71.88 | 71.08 | 71.37 | 692,230 | -0.27(-0.38%) |
Apr 03, 2017 | 71.55 | 71.78 | 71.23 | 71.65 | 640,349 | +0.33(+0.46%) |
Mar 31, 2017 | 71.10 | 71.44 | 70.83 | 71.32 | 728,059 | +0.11(+0.15%) |
Mar 30, 2017 | 71.07 | 71.22 | 70.63 | 71.21 | 421,114 | +0.12(+0.17%) |
Mar 29, 2017 | 70.98 | 71.32 | 70.83 | 71.09 | 1,257,496 | -0.05(-0.07%) |
Mar 28, 2017 | 70.46 | 71.50 | 70.42 | 71.14 | 574,446 | +0.70(+0.99%) |
Mar 27, 2017 | 69.75 | 70.57 | 69.56 | 70.45 | 571,969 | +0.00(+0.00%) |
Mar 24, 2017 | 70.37 | 70.99 | 70.09 | 70.45 | 624,784 | -0.05(-0.08%) |
Mar 23, 2017 | 69.89 | 70.73 | 69.82 | 70.50 | 701,742 | +0.67(+0.96%) |
Mar 22, 2017 | 69.74 | 70.27 | 69.44 | 69.83 | 611,316 | +0.10(+0.14%) |
Mar 21, 2017 | 70.51 | 70.95 | 69.49 | 69.73 | 713,463 | -0.87(-1.23%) |
Mar 20, 2017 | 70.99 | 71.06 | 70.27 | 70.60 | 509,954 | -0.54(-0.76%) |
Mar 17, 2017 | 70.76 | 71.21 | 70.38 | 71.14 | 1,066,144 | +0.54(+0.76%) |
Mar 16, 2017 | 71.39 | 71.39 | 70.36 | 70.60 | 483,091 | -0.70(-0.98%) |
Mar 15, 2017 | 70.77 | 71.37 | 70.76 | 71.29 | 692,182 | +0.61(+0.86%) |
Mar 14, 2017 | 70.89 | 71.24 | 70.57 | 70.68 | 449,279 | -0.37(-0.52%) |
Mar 13, 2017 | 71.24 | 71.62 | 70.68 | 71.06 | 349,046 | -0.18(-0.25%) |
Mar 10, 2017 | 71.07 | 71.54 | 70.91 | 71.23 | 616,093 | +0.54(+0.76%) |
Mar 09, 2017 | 70.70 | 70.88 | 70.30 | 70.69 | 732,482 | -0.07(-0.10%) |
Mar 08, 2017 | 71.14 | 71.41 | 70.65 | 70.76 | 870,721 | -0.38(-0.53%) |
Mar 07, 2017 | 71.70 | 72.01 | 70.83 | 71.14 | 918,314 | -0.65(-0.91%) |
Mar 06, 2017 | 71.84 | 72.38 | 71.44 | 71.80 | 815,351 | -0.55(-0.76%) |
Mar 03, 2017 | 72.31 | 72.54 | 71.80 | 72.35 | 667,167 | -0.01(-0.01%) |
Mar 02, 2017 | 72.21 | 72.54 | 71.72 | 72.36 | 966,930 | -0.07(-0.10%) |