Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 77.68 | 78.99 | 74.86 | 74.86 | 17,028,624 | +0.84(+1.13%) |
May 30, 2017 | 72.45 | 74.34 | 72.45 | 74.02 | 7,723,340 | +1.74(+2.40%) |
May 26, 2017 | 72.01 | 72.35 | 71.52 | 72.28 | 2,188,917 | +0.41(+0.57%) |
May 25, 2017 | 71.85 | 72.40 | 71.35 | 71.87 | 4,599,829 | +0.19(+0.27%) |
May 24, 2017 | 71.98 | 72.08 | 71.29 | 71.68 | 2,006,315 | +0.14(+0.20%) |
May 23, 2017 | 71.65 | 71.85 | 70.61 | 71.54 | 2,459,182 | -0.11(-0.16%) |
May 22, 2017 | 71.20 | 71.89 | 71.07 | 71.65 | 2,300,626 | +0.74(+1.05%) |
May 19, 2017 | 70.40 | 71.81 | 70.40 | 70.91 | 4,610,606 | +0.66(+0.94%) |
May 18, 2017 | 69.41 | 70.98 | 68.98 | 70.25 | 5,758,726 | +1.80(+2.63%) |
May 17, 2017 | 69.85 | 70.06 | 68.41 | 68.45 | 4,115,168 | -2.30(-3.24%) |
May 16, 2017 | 70.22 | 70.97 | 69.90 | 70.75 | 3,450,653 | +0.73(+1.05%) |
May 15, 2017 | 69.10 | 70.15 | 68.79 | 70.01 | 4,621,765 | +1.38(+2.01%) |
May 12, 2017 | 68.62 | 68.99 | 68.48 | 68.63 | 2,263,033 | +0.17(+0.24%) |
May 11, 2017 | 68.72 | 69.17 | 67.92 | 68.47 | 2,622,198 | -0.52(-0.75%) |
May 10, 2017 | 69.40 | 69.84 | 68.62 | 68.98 | 4,518,910 | +0.46(+0.68%) |
May 09, 2017 | 67.06 | 69.12 | 67.01 | 68.52 | 6,032,705 | +1.85(+2.78%) |
May 08, 2017 | 66.04 | 66.85 | 65.78 | 66.67 | 5,774,318 | +0.52(+0.78%) |
May 05, 2017 | 66.15 | 66.22 | 65.70 | 66.15 | 3,761,675 | +0.11(+0.17%) |
May 04, 2017 | 66.11 | 66.49 | 65.65 | 66.04 | 2,635,726 | +0.05(+0.08%) |
May 03, 2017 | 65.74 | 66.22 | 65.60 | 65.99 | 3,588,172 | +0.08(+0.12%) |
May 02, 2017 | 66.76 | 66.77 | 65.73 | 65.91 | 6,333,673 | -0.62(-0.93%) |
May 01, 2017 | 65.51 | 66.70 | 65.16 | 66.53 | 5,237,692 | +0.02(+0.03%) |
Apr 28, 2017 | 67.96 | 68.07 | 66.30 | 66.51 | 4,945,081 | -1.44(-2.12%) |
Apr 27, 2017 | 68.65 | 68.85 | 67.70 | 67.95 | 2,721,255 | -0.11(-0.17%) |
Apr 26, 2017 | 69.31 | 69.36 | 67.72 | 68.07 | 3,435,458 | -1.20(-1.73%) |
Apr 25, 2017 | 69.31 | 69.59 | 68.91 | 69.26 | 2,944,681 | +0.11(+0.16%) |
Apr 24, 2017 | 69.37 | 69.88 | 68.95 | 69.15 | 3,429,639 | +1.39(+2.05%) |
Apr 21, 2017 | 67.38 | 68.24 | 66.70 | 67.76 | 5,128,625 | -0.90(-1.31%) |
Apr 20, 2017 | 67.66 | 68.86 | 67.38 | 68.66 | 3,318,006 | +1.46(+2.17%) |
Apr 19, 2017 | 67.81 | 68.26 | 67.15 | 67.20 | 3,007,959 | -0.37(-0.54%) |
Apr 18, 2017 | 66.19 | 67.67 | 66.18 | 67.57 | 3,829,337 | +0.89(+1.34%) |
Apr 17, 2017 | 67.02 | 67.38 | 66.47 | 66.68 | 2,820,888 | -0.10(-0.16%) |
Apr 13, 2017 | 67.10 | 67.95 | 66.75 | 66.78 | 2,546,983 | -0.31(-0.47%) |
Apr 12, 2017 | 68.32 | 68.48 | 66.89 | 67.10 | 3,327,158 | -1.06(-1.55%) |
Apr 11, 2017 | 68.90 | 68.91 | 67.16 | 68.15 | 6,920,029 | -1.09(-1.58%) |
Apr 10, 2017 | 69.83 | 69.93 | 69.12 | 69.24 | 3,330,384 | -0.59(-0.85%) |
Apr 07, 2017 | 70.09 | 70.34 | 69.52 | 69.84 | 3,790,882 | -0.27(-0.39%) |
Apr 06, 2017 | 69.92 | 70.41 | 69.47 | 70.11 | 4,549,121 | +0.24(+0.35%) |
Apr 05, 2017 | 71.22 | 71.27 | 69.83 | 69.86 | 4,026,060 | -1.05(-1.48%) |
Apr 04, 2017 | 70.54 | 71.04 | 70.27 | 70.91 | 5,774,986 | +0.00(+0.00%) |
Apr 03, 2017 | 71.59 | 71.81 | 70.58 | 70.91 | 3,533,612 | -0.62(-0.87%) |
Mar 31, 2017 | 71.62 | 71.99 | 71.37 | 71.53 | 2,677,747 | -0.22(-0.30%) |
Mar 30, 2017 | 71.46 | 72.11 | 71.25 | 71.75 | 1,532,862 | +0.25(+0.35%) |
Mar 29, 2017 | 71.48 | 71.77 | 71.11 | 71.50 | 2,337,693 | -0.25(-0.35%) |
Mar 28, 2017 | 70.97 | 72.02 | 70.76 | 71.75 | 3,341,144 | +0.70(+0.98%) |
Mar 27, 2017 | 70.70 | 71.17 | 70.17 | 71.05 | 2,807,655 | -0.21(-0.29%) |
Mar 24, 2017 | 71.45 | 72.40 | 71.05 | 71.26 | 2,547,420 | +0.09(+0.12%) |
Mar 23, 2017 | 71.78 | 71.86 | 70.97 | 71.17 | 3,889,462 | -0.51(-0.71%) |
Mar 22, 2017 | 71.44 | 71.80 | 71.27 | 71.68 | 2,984,312 | +0.28(+0.39%) |
Mar 21, 2017 | 72.67 | 72.85 | 71.30 | 71.40 | 3,799,651 | -0.96(-1.33%) |
Mar 20, 2017 | 72.67 | 73.06 | 72.34 | 72.36 | 3,109,277 | -0.31(-0.43%) |
Mar 17, 2017 | 72.72 | 72.74 | 72.21 | 72.67 | 4,793,437 | +0.47(+0.65%) |
Mar 16, 2017 | 72.70 | 72.88 | 71.94 | 72.20 | 4,705,982 | -0.69(-0.95%) |
Mar 15, 2017 | 72.84 | 73.03 | 72.06 | 72.89 | 5,154,490 | -0.15(-0.20%) |
Mar 14, 2017 | 72.03 | 73.08 | 71.92 | 73.04 | 5,592,034 | +0.80(+1.11%) |
Mar 13, 2017 | 71.71 | 72.44 | 71.62 | 72.24 | 5,583,737 | +0.49(+0.68%) |
Mar 10, 2017 | 73.21 | 73.21 | 71.60 | 71.75 | 8,587,318 | -0.85(-1.17%) |
Mar 09, 2017 | 72.78 | 73.02 | 72.27 | 72.60 | 2,296,914 | -0.27(-0.37%) |
Mar 08, 2017 | 73.12 | 73.19 | 72.60 | 72.87 | 2,728,910 | +0.06(+0.08%) |
Mar 07, 2017 | 73.06 | 73.47 | 72.63 | 72.81 | 3,314,062 | -0.38(-0.52%) |
Mar 06, 2017 | 72.45 | 73.53 | 71.88 | 73.19 | 4,258,846 | +0.58(+0.81%) |
Mar 03, 2017 | 72.99 | 73.01 | 72.48 | 72.60 | 2,700,549 | -0.41(-0.56%) |
Mar 02, 2017 | 72.79 | 73.39 | 72.48 | 73.01 | 3,110,329 | -0.10(-0.13%) |