Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 68.67 | 69.20 | 68.40 | 68.55 | 1,799,973 | -0.13(-0.19%) |
May 30, 2017 | 69.21 | 69.48 | 68.68 | 68.68 | 1,062,259 | -0.42(-0.61%) |
May 26, 2017 | 69.71 | 69.98 | 68.86 | 69.10 | 671,903 | -0.56(-0.80%) |
May 25, 2017 | 69.42 | 69.96 | 69.23 | 69.66 | 1,210,923 | +0.33(+0.48%) |
May 24, 2017 | 70.02 | 70.24 | 69.29 | 69.33 | 776,754 | -0.50(-0.72%) |
May 23, 2017 | 69.64 | 70.39 | 69.41 | 69.83 | 628,829 | +0.28(+0.40%) |
May 22, 2017 | 69.56 | 70.13 | 69.42 | 69.55 | 822,459 | +0.17(+0.24%) |
May 19, 2017 | 69.10 | 70.03 | 68.93 | 69.38 | 1,585,186 | +0.26(+0.38%) |
May 18, 2017 | 69.36 | 70.21 | 68.85 | 69.12 | 1,403,120 | -0.11(-0.16%) |
May 17, 2017 | 68.69 | 70.30 | 68.32 | 69.23 | 1,131,900 | -0.15(-0.22%) |
May 16, 2017 | 69.71 | 69.71 | 69.09 | 69.37 | 771,413 | -0.33(-0.47%) |
May 15, 2017 | 69.73 | 70.72 | 69.33 | 69.70 | 860,779 | +0.01(+0.02%) |
May 12, 2017 | 70.08 | 70.41 | 69.58 | 69.69 | 623,031 | -0.52(-0.74%) |
May 11, 2017 | 70.43 | 70.53 | 69.33 | 70.21 | 948,661 | -0.52(-0.73%) |
May 10, 2017 | 70.23 | 71.11 | 69.93 | 70.72 | 636,977 | +0.50(+0.71%) |
May 09, 2017 | 71.01 | 71.10 | 70.04 | 70.23 | 745,177 | -0.84(-1.18%) |
May 08, 2017 | 71.72 | 71.95 | 70.73 | 71.07 | 793,675 | -0.52(-0.73%) |
May 05, 2017 | 71.27 | 71.86 | 71.12 | 71.59 | 493,923 | +0.44(+0.62%) |
May 04, 2017 | 71.25 | 71.32 | 70.43 | 71.15 | 1,118,671 | -0.20(-0.29%) |
May 03, 2017 | 72.27 | 72.27 | 71.00 | 71.36 | 735,073 | -0.71(-0.99%) |
May 02, 2017 | 71.72 | 72.24 | 71.17 | 72.07 | 1,122,375 | +0.41(+0.58%) |
May 01, 2017 | 71.34 | 71.83 | 71.07 | 71.65 | 697,299 | +0.45(+0.64%) |
Apr 28, 2017 | 71.25 | 71.42 | 70.60 | 71.20 | 998,681 | -0.14(-0.19%) |
Apr 27, 2017 | 72.14 | 71.07 | 71.34 | 839,113 | -0.61(-0.85%) | |
Apr 26, 2017 | 73.28 | 73.44 | 71.92 | 71.95 | 1,243,096 | -1.51(-2.06%) |
Apr 25, 2017 | 72.65 | 73.52 | 72.37 | 73.46 | 1,107,833 | +0.81(+1.11%) |
Apr 24, 2017 | 73.67 | 73.79 | 72.01 | 72.65 | 1,525,398 | -0.41(-0.56%) |
Apr 21, 2017 | 72.46 | 73.28 | 72.22 | 73.06 | 1,468,761 | +0.55(+0.76%) |
Apr 20, 2017 | 72.55 | 73.24 | 71.13 | 72.51 | 1,934,288 | -0.75(-1.02%) |
Apr 19, 2017 | 73.88 | 74.22 | 72.99 | 73.26 | 872,457 | -0.42(-0.57%) |
Apr 18, 2017 | 74.12 | 74.61 | 73.36 | 73.68 | 591,384 | -0.78(-1.05%) |
Apr 17, 2017 | 73.23 | 74.49 | 73.17 | 74.46 | 577,784 | +1.28(+1.74%) |
Apr 13, 2017 | 73.81 | 73.84 | 73.08 | 73.18 | 382,001 | -0.72(-0.97%) |
Apr 12, 2017 | 74.04 | 74.22 | 73.67 | 73.90 | 650,466 | -0.10(-0.13%) |
Apr 11, 2017 | 73.53 | 74.14 | 73.35 | 74.00 | 751,402 | +0.38(+0.52%) |
Apr 10, 2017 | 73.21 | 73.85 | 72.93 | 73.62 | 675,291 | +0.60(+0.82%) |
Apr 07, 2017 | 73.71 | 74.20 | 72.94 | 73.02 | 1,182,220 | -0.67(-0.90%) |
Apr 06, 2017 | 72.69 | 73.95 | 72.39 | 73.68 | 855,516 | +0.91(+1.25%) |
Apr 05, 2017 | 72.91 | 73.70 | 72.68 | 72.77 | 741,272 | -0.07(-0.10%) |
Apr 04, 2017 | 72.47 | 73.04 | 72.09 | 72.85 | 896,031 | +0.37(+0.51%) |
Apr 03, 2017 | 72.31 | 72.67 | 71.99 | 72.48 | 635,875 | +0.14(+0.19%) |
Mar 31, 2017 | 71.31 | 72.51 | 70.87 | 72.35 | 1,125,446 | +0.99(+1.39%) |
Mar 30, 2017 | 70.97 | 71.56 | 70.52 | 71.36 | 619,712 | +0.37(+0.52%) |
Mar 29, 2017 | 71.08 | 71.13 | 70.26 | 70.99 | 1,124,214 | -0.07(-0.10%) |
Mar 28, 2017 | 71.17 | 71.37 | 69.82 | 71.06 | 798,888 | -0.01(-0.02%) |
Mar 27, 2017 | 71.46 | 71.90 | 70.71 | 71.07 | 661,380 | -0.86(-1.19%) |
Mar 24, 2017 | 72.70 | 72.88 | 71.82 | 71.93 | 623,231 | -0.52(-0.72%) |
Mar 23, 2017 | 71.27 | 72.97 | 71.27 | 72.45 | 1,236,837 | +1.25(+1.75%) |
Mar 22, 2017 | 72.07 | 72.16 | 70.70 | 71.20 | 940,296 | -0.71(-0.99%) |
Mar 21, 2017 | 73.82 | 73.82 | 71.84 | 71.92 | 882,741 | -1.43(-1.95%) |
Mar 20, 2017 | 73.59 | 73.76 | 73.03 | 73.34 | 489,793 | -0.28(-0.38%) |
Mar 17, 2017 | 73.14 | 74.15 | 72.67 | 73.63 | 2,105,881 | +0.74(+1.02%) |
Mar 16, 2017 | 73.09 | 73.84 | 72.75 | 72.89 | 927,056 | -0.40(-0.54%) |
Mar 15, 2017 | 71.26 | 73.62 | 71.26 | 73.28 | 905,692 | +2.08(+2.92%) |
Mar 14, 2017 | 71.67 | 71.69 | 70.91 | 71.20 | 687,944 | -0.49(-0.69%) |
Mar 13, 2017 | 71.88 | 72.26 | 71.56 | 71.69 | 1,231,537 | -0.16(-0.23%) |
Mar 10, 2017 | 73.32 | 74.20 | 71.57 | 71.86 | 1,159,165 | -1.46(-1.99%) |
Mar 09, 2017 | 74.67 | 74.98 | 72.76 | 73.32 | 1,113,624 | -1.30(-1.74%) |
Mar 08, 2017 | 75.29 | 75.45 | 74.56 | 74.62 | 861,372 | -0.90(-1.20%) |
Mar 07, 2017 | 75.87 | 76.14 | 75.03 | 75.52 | 736,968 | -0.47(-0.62%) |
Mar 06, 2017 | 75.49 | 76.27 | 75.27 | 75.99 | 983,818 | +0.36(+0.47%) |
Mar 03, 2017 | 75.36 | 75.84 | 74.71 | 75.63 | 925,248 | +0.53(+0.71%) |
Mar 02, 2017 | 76.62 | 76.60 | 74.81 | 75.10 | 1,250,974 | -1.52(-1.98%) |