Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 72.67 | 72.73 | 72.54 | 72.69 | 4,890,575 | -0.02(-0.03%) |
May 30, 2017 | 72.58 | 72.73 | 72.54 | 72.71 | 2,542,461 | +0.14(+0.19%) |
May 26, 2017 | 72.52 | 72.62 | 72.52 | 72.58 | 1,605,521 | +0.04(+0.05%) |
May 25, 2017 | 72.58 | 72.71 | 72.54 | 72.54 | 3,461,646 | -0.08(-0.11%) |
May 24, 2017 | 72.50 | 72.64 | 72.46 | 72.62 | 2,773,834 | +0.12(+0.16%) |
May 23, 2017 | 72.52 | 72.56 | 72.48 | 72.50 | 3,764,856 | +0.02(+0.03%) |
May 22, 2017 | 72.40 | 72.54 | 72.34 | 72.48 | 3,397,321 | +0.19(+0.27%) |
May 19, 2017 | 72.23 | 72.36 | 72.21 | 72.29 | 7,584,595 | +0.18(+0.24%) |
May 18, 2017 | 71.84 | 72.19 | 71.80 | 72.11 | 5,798,116 | +0.10(+0.13%) |
May 17, 2017 | 72.11 | 72.23 | 72.01 | 72.01 | 5,520,999 | -0.35(-0.48%) |
May 16, 2017 | 72.36 | 72.40 | 72.29 | 72.36 | 5,807,869 | +0.08(+0.11%) |
May 15, 2017 | 72.29 | 72.36 | 72.21 | 72.29 | 4,387,813 | +0.18(+0.24%) |
May 12, 2017 | 72.13 | 72.19 | 72.05 | 72.11 | 2,931,254 | +0.02(+0.03%) |
May 11, 2017 | 72.09 | 72.15 | 71.94 | 72.09 | 3,455,660 | +0.00(+0.00%) |
May 10, 2017 | 71.94 | 72.13 | 71.90 | 72.09 | 4,564,178 | +0.27(+0.38%) |
May 09, 2017 | 71.97 | 72.03 | 71.82 | 71.82 | 6,994,035 | -0.06(-0.08%) |
May 08, 2017 | 71.90 | 71.92 | 71.78 | 71.88 | 2,794,711 | +0.08(+0.11%) |
May 05, 2017 | 71.74 | 71.85 | 71.62 | 71.80 | 7,035,447 | +0.19(+0.27%) |
May 04, 2017 | 71.95 | 72.01 | 71.55 | 71.60 | 4,962,415 | -0.43(-0.59%) |
May 03, 2017 | 71.92 | 72.05 | 71.92 | 72.03 | 2,862,909 | +0.06(+0.08%) |
May 02, 2017 | 71.94 | 72.01 | 71.88 | 71.97 | 3,765,244 | +0.12(+0.16%) |
May 01, 2017 | 71.86 | 71.98 | 71.84 | 71.86 | 2,666,824 | -0.02(-0.03%) |
Apr 28, 2017 | 71.88 | 71.95 | 71.82 | 71.88 | 3,203,905 | +0.02(+0.03%) |
Apr 27, 2017 | 71.78 | 71.90 | 71.74 | 71.86 | 3,197,606 | +0.10(+0.13%) |
Apr 26, 2017 | 71.78 | 71.91 | 71.76 | 71.76 | 1,973,813 | -0.08(-0.11%) |
Apr 25, 2017 | 71.76 | 71.86 | 71.74 | 71.84 | 3,635,672 | +0.15(+0.22%) |
Apr 24, 2017 | 71.57 | 71.72 | 71.57 | 71.68 | 1,968,308 | +0.33(+0.46%) |
Apr 21, 2017 | 71.35 | 71.47 | 71.30 | 71.35 | 3,430,587 | -0.06(-0.08%) |
Apr 20, 2017 | 71.28 | 71.43 | 71.28 | 71.41 | 4,563,021 | +0.21(+0.30%) |
Apr 19, 2017 | 71.26 | 71.43 | 71.16 | 71.20 | 4,160,170 | -0.04(-0.05%) |
Apr 18, 2017 | 71.24 | 71.28 | 71.08 | 71.24 | 2,994,172 | -0.02(-0.03%) |
Apr 17, 2017 | 71.08 | 71.28 | 71.08 | 71.26 | 2,847,121 | +0.23(+0.33%) |
Apr 13, 2017 | 71.20 | 71.28 | 71.01 | 71.02 | 5,562,659 | -0.17(-0.24%) |
Apr 12, 2017 | 71.20 | 71.31 | 71.12 | 71.20 | 2,403,439 | +0.06(+0.08%) |
Apr 11, 2017 | 71.24 | 71.30 | 71.08 | 71.14 | 6,468,800 | -0.14(-0.19%) |
Apr 10, 2017 | 71.26 | 71.35 | 71.16 | 71.28 | 5,721,254 | +0.14(+0.19%) |
Apr 07, 2017 | 71.20 | 71.33 | 71.14 | 71.14 | 4,817,597 | +0.00(+0.00%) |
Apr 06, 2017 | 71.16 | 71.28 | 71.07 | 71.14 | 3,732,545 | +0.10(+0.14%) |
Apr 05, 2017 | 71.26 | 71.43 | 71.04 | 71.04 | 6,808,391 | -0.10(-0.14%) |
Apr 04, 2017 | 71.14 | 71.22 | 71.04 | 71.14 | 5,216,851 | +0.02(+0.03%) |
Apr 03, 2017 | 71.14 | 71.22 | 71.02 | 71.12 | 5,846,342 | -0.02(-0.02%) |
Mar 31, 2017 | 71.16 | 71.27 | 71.10 | 71.14 | 5,109,572 | -0.06(-0.08%) |
Mar 30, 2017 | 70.98 | 71.21 | 70.90 | 71.20 | 11,677,734 | +0.37(+0.52%) |
Mar 29, 2017 | 70.77 | 70.98 | 70.72 | 70.83 | 9,247,930 | +0.08(+0.11%) |
Mar 28, 2017 | 70.35 | 70.77 | 70.31 | 70.75 | 9,705,102 | +0.50(+0.71%) |
Mar 27, 2017 | 70.16 | 70.35 | 70.06 | 70.25 | 2,996,637 | -0.13(-0.19%) |
Mar 24, 2017 | 70.23 | 70.41 | 70.17 | 70.39 | 4,697,708 | +0.31(+0.44%) |
Mar 23, 2017 | 70.14 | 70.33 | 70.04 | 70.08 | 5,774,255 | -0.10(-0.14%) |
Mar 22, 2017 | 69.92 | 70.19 | 69.71 | 70.17 | 6,095,085 | +0.25(+0.36%) |
Mar 21, 2017 | 70.60 | 70.64 | 69.90 | 69.92 | 9,910,550 | -0.57(-0.80%) |
Mar 20, 2017 | 70.54 | 70.60 | 70.43 | 70.49 | 3,993,199 | -0.07(-0.10%) |
Mar 17, 2017 | 70.68 | 70.69 | 70.56 | 70.56 | 6,655,352 | -0.02(-0.03%) |
Mar 16, 2017 | 70.93 | 70.96 | 70.54 | 70.58 | 9,811,298 | -0.21(-0.30%) |
Mar 15, 2017 | 70.04 | 70.79 | 69.98 | 70.79 | 12,695,869 | +0.96(+1.38%) |
Mar 14, 2017 | 69.79 | 69.92 | 69.74 | 69.83 | 12,775,015 | -0.27(-0.38%) |
Mar 13, 2017 | 70.06 | 70.12 | 69.87 | 70.10 | 8,292,574 | +0.12(+0.17%) |
Mar 10, 2017 | 70.37 | 70.37 | 69.83 | 69.98 | 15,100,975 | +0.00(+0.00%) |
Mar 09, 2017 | 70.10 | 70.23 | 69.85 | 69.98 | 15,046,779 | -0.21(-0.30%) |
Mar 08, 2017 | 70.54 | 70.62 | 70.19 | 70.19 | 9,318,294 | -0.52(-0.74%) |
Mar 07, 2017 | 70.95 | 71.02 | 70.68 | 70.71 | 6,302,108 | -0.42(-0.60%) |
Mar 06, 2017 | 71.27 | 71.33 | 71.10 | 71.14 | 4,420,823 | -0.31(-0.43%) |
Mar 03, 2017 | 71.41 | 71.50 | 71.25 | 71.45 | 4,210,213 | +0.00(+0.00%) |
Mar 02, 2017 | 71.56 | 71.62 | 71.41 | 71.45 | 3,141,468 | -0.17(-0.24%) |