Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 71.21 | 71.42 | 70.70 | 71.31 | 10,289 | +0.00(+0.00%) |
May 30, 2017 | 71.44 | 71.44 | 71.11 | 71.31 | 13,168 | -0.33(-0.46%) |
May 26, 2017 | 71.50 | 71.72 | 71.44 | 71.64 | 6,078 | -0.06(-0.09%) |
May 25, 2017 | 71.48 | 71.84 | 71.48 | 71.71 | 5,696 | +0.02(+0.03%) |
May 24, 2017 | 71.68 | 71.85 | 71.41 | 71.68 | 4,549 | +0.15(+0.21%) |
May 23, 2017 | 71.55 | 71.72 | 71.05 | 71.53 | 6,824 | +0.24(+0.34%) |
May 22, 2017 | 70.87 | 71.30 | 70.87 | 71.29 | 2,479 | +0.36(+0.51%) |
May 19, 2017 | 70.72 | 71.13 | 70.64 | 70.93 | 8,661 | +0.32(+0.45%) |
May 18, 2017 | 70.22 | 70.72 | 70.22 | 70.61 | 8,074 | +0.03(+0.05%) |
May 17, 2017 | 70.85 | 70.87 | 70.37 | 70.58 | 91,618 | -1.07(-1.50%) |
May 16, 2017 | 71.82 | 71.82 | 71.42 | 71.65 | 58,631 | -0.20(-0.27%) |
May 15, 2017 | 71.53 | 72.12 | 71.53 | 71.85 | 2,565 | +0.39(+0.54%) |
May 12, 2017 | 71.53 | 71.61 | 71.43 | 71.46 | 13,074 | -0.54(-0.75%) |
May 11, 2017 | 72.10 | 72.10 | 71.52 | 72.01 | 5,803 | -0.32(-0.44%) |
May 10, 2017 | 72.30 | 72.50 | 72.24 | 72.32 | 6,023 | -0.01(-0.01%) |
May 09, 2017 | 72.42 | 72.49 | 72.20 | 72.33 | 5,182 | +0.01(+0.01%) |
May 08, 2017 | 72.41 | 72.62 | 72.28 | 72.32 | 8,033 | -0.17(-0.23%) |
May 05, 2017 | 72.10 | 72.56 | 72.10 | 72.49 | 3,701 | +0.22(+0.30%) |
May 04, 2017 | 72.45 | 72.45 | 71.92 | 72.27 | 3,929 | -0.32(-0.44%) |
May 03, 2017 | 72.64 | 72.70 | 72.35 | 72.58 | 7,161 | -0.42(-0.58%) |
May 02, 2017 | 73.20 | 73.25 | 72.82 | 73.01 | 17,896 | -0.13(-0.17%) |
May 01, 2017 | 73.15 | 73.45 | 72.89 | 73.13 | 8,388 | -0.06(-0.08%) |
Apr 28, 2017 | 73.53 | 73.53 | 73.04 | 73.19 | 16,023 | -0.91(-1.23%) |
Apr 27, 2017 | 74.56 | 74.56 | 74.06 | 74.10 | 9,489 | -0.42(-0.56%) |
Apr 26, 2017 | 73.79 | 74.53 | 73.72 | 74.52 | 3,221 | +0.66(+0.90%) |
Apr 25, 2017 | 73.45 | 74.03 | 73.45 | 73.86 | 5,535 | +0.72(+0.99%) |
Apr 24, 2017 | 73.25 | 73.36 | 73.10 | 73.13 | 4,851 | +0.49(+0.67%) |
Apr 21, 2017 | 72.42 | 72.72 | 72.39 | 72.64 | 10,104 | +0.09(+0.13%) |
Apr 20, 2017 | 71.93 | 72.57 | 71.89 | 72.55 | 6,428 | +0.71(+0.99%) |
Apr 19, 2017 | 71.62 | 72.09 | 71.62 | 71.84 | 6,452 | +0.20(+0.29%) |
Apr 18, 2017 | 71.53 | 71.64 | 71.17 | 71.64 | 10,455 | +0.13(+0.18%) |
Apr 17, 2017 | 70.88 | 71.52 | 70.74 | 71.51 | 6,970 | +0.81(+1.15%) |
Apr 13, 2017 | 71.13 | 71.24 | 70.68 | 70.70 | 8,060 | -0.74(-1.04%) |
Apr 12, 2017 | 72.21 | 72.21 | 71.25 | 71.44 | 31,560 | -0.67(-0.93%) |
Apr 11, 2017 | 71.01 | 72.11 | 71.01 | 72.11 | 9,033 | +0.85(+1.19%) |
Apr 10, 2017 | 71.37 | 71.52 | 70.98 | 71.26 | 6,951 | +0.01(+0.01%) |
Apr 07, 2017 | 71.16 | 71.29 | 71.10 | 71.25 | 5,052 | -0.04(-0.06%) |
Apr 06, 2017 | 70.61 | 71.29 | 70.60 | 71.29 | 10,466 | +0.72(+1.03%) |
Apr 05, 2017 | 71.72 | 71.76 | 70.57 | 70.57 | 6,391 | -0.72(-1.01%) |
Apr 04, 2017 | 71.50 | 71.60 | 71.29 | 71.29 | 9,345 | +0.11(+0.16%) |
Apr 03, 2017 | 71.94 | 71.94 | 71.17 | 71.17 | 10,486 | -0.91(-1.26%) |
Mar 31, 2017 | 72.35 | 72.54 | 71.98 | 72.08 | 135,144 | -0.03(-0.05%) |
Mar 30, 2017 | 70.98 | 72.22 | 70.98 | 72.11 | 11,825 | +0.87(+1.22%) |
Mar 29, 2017 | 70.87 | 71.24 | 70.82 | 71.24 | 5,366 | +0.04(+0.05%) |
Mar 28, 2017 | 70.38 | 71.20 | 70.07 | 71.20 | 15,483 | +0.57(+0.80%) |
Mar 27, 2017 | 69.46 | 70.64 | 69.46 | 70.64 | 9,552 | +0.10(+0.14%) |
Mar 24, 2017 | 70.50 | 70.94 | 70.50 | 70.54 | 5,880 | +0.24(+0.34%) |
Mar 23, 2017 | 70.29 | 70.86 | 70.27 | 70.30 | 4,481 | +0.52(+0.74%) |
Mar 22, 2017 | 69.98 | 70.02 | 69.29 | 69.78 | 17,521 | -0.72(-1.02%) |
Mar 21, 2017 | 72.39 | 72.39 | 70.50 | 70.50 | 15,790 | -1.79(-2.48%) |
Mar 20, 2017 | 73.02 | 73.02 | 72.20 | 72.29 | 7,493 | -0.81(-1.11%) |
Mar 17, 2017 | 72.62 | 73.10 | 71.97 | 73.10 | 9,272 | +0.85(+1.18%) |
Mar 16, 2017 | 72.35 | 72.45 | 72.16 | 72.25 | 16,370 | +0.12(+0.16%) |
Mar 15, 2017 | 71.79 | 72.15 | 71.70 | 72.13 | 13,215 | +0.75(+1.05%) |
Mar 14, 2017 | 70.96 | 71.46 | 70.96 | 71.38 | 7,660 | -0.16(-0.22%) |
Mar 13, 2017 | 71.00 | 71.69 | 71.00 | 71.54 | 12,772 | +0.38(+0.53%) |
Mar 10, 2017 | 71.70 | 71.70 | 70.86 | 71.16 | 6,134 | +0.29(+0.41%) |
Mar 09, 2017 | 71.29 | 71.48 | 70.75 | 70.87 | 6,860 | -0.53(-0.74%) |
Mar 08, 2017 | 71.75 | 72.23 | 71.37 | 71.40 | 24,539 | -0.24(-0.34%) |
Mar 07, 2017 | 71.92 | 72.08 | 71.54 | 71.64 | 29,120 | -0.51(-0.70%) |
Mar 06, 2017 | 72.34 | 72.34 | 71.75 | 72.15 | 11,079 | -0.42(-0.58%) |
Mar 03, 2017 | 72.82 | 72.82 | 72.13 | 72.57 | 34,242 | -0.01(-0.02%) |
Mar 02, 2017 | 73.77 | 73.77 | 72.56 | 72.58 | 11,117 | -1.07(-1.45%) |