Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 79.28 | 79.76 | 77.62 | 77.70 | 6,515,724 | -1.43(-1.81%) |
May 30, 2017 | 78.54 | 79.45 | 78.44 | 79.13 | 3,988,317 | +0.54(+0.69%) |
May 26, 2017 | 78.64 | 78.64 | 77.93 | 78.59 | 2,383,306 | +0.02(+0.03%) |
May 25, 2017 | 76.97 | 78.88 | 76.97 | 78.57 | 2,053,281 | +1.23(+1.59%) |
May 24, 2017 | 77.19 | 78.07 | 76.98 | 77.34 | 2,464,025 | +0.30(+0.39%) |
May 23, 2017 | 76.45 | 77.37 | 76.33 | 77.04 | 2,672,969 | +0.67(+0.87%) |
May 22, 2017 | 76.01 | 76.39 | 75.55 | 76.37 | 2,468,801 | +0.36(+0.47%) |
May 19, 2017 | 75.55 | 76.08 | 74.96 | 76.01 | 2,871,699 | +0.60(+0.80%) |
May 18, 2017 | 74.99 | 75.54 | 73.98 | 75.41 | 2,982,792 | +0.41(+0.54%) |
May 17, 2017 | 73.70 | 75.66 | 73.53 | 75.00 | 5,440,312 | +1.67(+2.28%) |
May 16, 2017 | 73.35 | 73.79 | 73.09 | 73.33 | 2,064,478 | +0.15(+0.21%) |
May 15, 2017 | 71.97 | 73.25 | 71.79 | 73.18 | 2,525,607 | +1.28(+1.78%) |
May 12, 2017 | 71.91 | 72.13 | 71.70 | 71.90 | 1,809,927 | -0.28(-0.38%) |
May 11, 2017 | 72.26 | 72.50 | 71.96 | 72.18 | 1,366,079 | -0.22(-0.31%) |
May 10, 2017 | 72.52 | 72.68 | 71.95 | 72.40 | 1,892,408 | -0.18(-0.25%) |
May 09, 2017 | 72.90 | 72.99 | 72.34 | 72.58 | 1,649,773 | -0.31(-0.43%) |
May 08, 2017 | 73.43 | 73.43 | 72.54 | 72.89 | 2,176,770 | -0.43(-0.58%) |
May 05, 2017 | 72.52 | 73.41 | 72.39 | 73.32 | 1,997,618 | +0.87(+1.20%) |
May 04, 2017 | 71.69 | 72.62 | 71.26 | 72.45 | 2,188,149 | +0.54(+0.75%) |
May 03, 2017 | 72.34 | 72.45 | 71.76 | 71.91 | 2,066,384 | -0.21(-0.30%) |
May 02, 2017 | 72.44 | 72.57 | 71.90 | 72.12 | 2,564,728 | -0.26(-0.36%) |
May 01, 2017 | 72.53 | 72.78 | 71.96 | 72.38 | 2,660,539 | +0.07(+0.10%) |
Apr 28, 2017 | 72.52 | 72.63 | 71.92 | 72.31 | 2,382,628 | -0.32(-0.44%) |
Apr 27, 2017 | 73.07 | 72.38 | 72.63 | 3,393,301 | +0.40(+0.55%) | |
Apr 26, 2017 | 72.01 | 72.39 | 71.66 | 72.24 | 6,585,469 | +0.18(+0.24%) |
Apr 25, 2017 | 73.94 | 74.15 | 71.48 | 72.06 | 3,735,552 | -0.34(-0.46%) |
Apr 24, 2017 | 73.35 | 73.51 | 72.02 | 72.40 | 4,266,469 | -0.63(-0.86%) |
Apr 21, 2017 | 73.25 | 73.54 | 72.73 | 73.02 | 2,887,218 | -0.39(-0.53%) |
Apr 20, 2017 | 73.83 | 73.83 | 73.14 | 73.41 | 5,578,256 | -0.37(-0.50%) |
Apr 19, 2017 | 74.05 | 74.38 | 73.59 | 73.78 | 2,585,146 | -0.21(-0.28%) |
Apr 18, 2017 | 73.54 | 74.20 | 73.33 | 73.99 | 2,627,268 | +0.37(+0.51%) |
Apr 17, 2017 | 73.71 | 73.96 | 73.31 | 73.61 | 3,123,375 | +0.23(+0.31%) |
Apr 13, 2017 | 73.69 | 73.76 | 73.29 | 73.38 | 2,690,895 | -0.34(-0.47%) |
Apr 12, 2017 | 73.00 | 73.75 | 72.89 | 73.73 | 2,430,085 | +0.48(+0.66%) |
Apr 11, 2017 | 72.73 | 73.46 | 72.71 | 73.25 | 2,434,112 | +0.64(+0.88%) |
Apr 10, 2017 | 72.27 | 72.64 | 72.24 | 72.60 | 1,611,360 | +0.37(+0.51%) |
Apr 07, 2017 | 72.18 | 72.52 | 71.80 | 72.24 | 1,732,861 | +0.09(+0.13%) |
Apr 06, 2017 | 71.55 | 72.23 | 71.38 | 72.15 | 2,593,334 | +0.53(+0.74%) |
Apr 05, 2017 | 71.86 | 72.24 | 71.58 | 71.62 | 2,105,813 | -0.11(-0.15%) |
Apr 04, 2017 | 72.02 | 72.07 | 71.62 | 71.73 | 2,486,389 | -0.31(-0.42%) |
Apr 03, 2017 | 72.19 | 72.98 | 71.69 | 72.03 | 2,784,397 | -0.17(-0.23%) |
Mar 31, 2017 | 72.05 | 72.43 | 71.79 | 72.20 | 2,770,779 | -0.13(-0.18%) |
Mar 30, 2017 | 72.27 | 72.62 | 71.92 | 72.33 | 1,811,545 | +0.06(+0.08%) |
Mar 29, 2017 | 72.34 | 72.96 | 72.16 | 72.27 | 2,464,547 | -0.03(-0.04%) |
Mar 28, 2017 | 71.85 | 72.44 | 71.79 | 72.30 | 4,575,589 | +0.47(+0.66%) |
Mar 27, 2017 | 71.46 | 71.90 | 71.32 | 71.82 | 3,585,091 | +0.21(+0.30%) |
Mar 24, 2017 | 71.16 | 71.82 | 70.93 | 71.61 | 2,920,217 | +0.52(+0.73%) |
Mar 23, 2017 | 70.07 | 71.30 | 69.90 | 71.09 | 3,146,702 | +0.98(+1.40%) |
Mar 22, 2017 | 69.54 | 70.18 | 69.13 | 70.11 | 5,150,744 | +0.78(+1.12%) |
Mar 21, 2017 | 69.70 | 70.37 | 69.27 | 69.33 | 4,309,275 | -0.15(-0.21%) |
Mar 20, 2017 | 68.64 | 69.62 | 68.63 | 69.48 | 3,145,407 | +0.83(+1.21%) |
Mar 17, 2017 | 68.49 | 69.04 | 68.44 | 68.64 | 3,398,250 | +0.14(+0.20%) |
Mar 16, 2017 | 68.74 | 68.95 | 68.06 | 68.51 | 3,308,163 | -0.23(-0.33%) |
Mar 15, 2017 | 67.93 | 69.05 | 67.81 | 68.74 | 3,771,460 | +0.93(+1.38%) |
Mar 14, 2017 | 68.33 | 68.50 | 67.80 | 67.80 | 2,430,915 | -0.72(-1.05%) |
Mar 13, 2017 | 68.38 | 68.66 | 68.12 | 68.52 | 3,335,931 | +0.24(+0.35%) |
Mar 10, 2017 | 68.45 | 69.12 | 67.98 | 68.28 | 2,812,442 | -0.17(-0.25%) |
Mar 09, 2017 | 68.62 | 68.73 | 68.08 | 68.45 | 2,922,948 | -0.08(-0.11%) |
Mar 08, 2017 | 69.75 | 69.87 | 68.52 | 68.53 | 2,861,856 | -0.67(-0.97%) |
Mar 07, 2017 | 69.51 | 70.16 | 69.01 | 69.20 | 1,862,274 | -0.35(-0.50%) |
Mar 06, 2017 | 69.27 | 69.72 | 69.04 | 69.55 | 2,823,166 | +0.16(+0.23%) |
Mar 03, 2017 | 69.92 | 70.16 | 68.71 | 69.39 | 3,366,972 | -0.71(-1.01%) |
Mar 02, 2017 | 70.45 | 70.83 | 70.00 | 70.10 | 1,872,697 | -0.24(-0.34%) |