Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 68.66 | 68.66 | 66.61 | 67.37 | 4,877,948 | -1.19(-1.74%) |
May 30, 2017 | 69.54 | 69.71 | 68.52 | 68.56 | 2,696,425 | -1.32(-1.89%) |
May 26, 2017 | 69.63 | 70.16 | 69.26 | 69.88 | 2,700,868 | +0.25(+0.35%) |
May 25, 2017 | 69.98 | 70.52 | 69.35 | 69.64 | 2,423,263 | -0.36(-0.51%) |
May 24, 2017 | 70.37 | 70.37 | 69.85 | 70.00 | 1,808,493 | -0.37(-0.52%) |
May 23, 2017 | 69.80 | 70.66 | 69.29 | 70.37 | 2,277,905 | +0.62(+0.89%) |
May 22, 2017 | 70.71 | 70.88 | 69.44 | 69.74 | 2,745,641 | -0.56(-0.80%) |
May 19, 2017 | 69.69 | 71.03 | 69.41 | 70.30 | 3,192,647 | +0.88(+1.26%) |
May 18, 2017 | 68.72 | 70.19 | 68.61 | 69.43 | 6,767,186 | +0.70(+1.02%) |
May 17, 2017 | 70.67 | 69.93 | 68.47 | 68.73 | 3,595,985 | -1.94(-2.75%) |
May 16, 2017 | 71.22 | 71.31 | 70.56 | 70.67 | 2,266,589 | -0.40(-0.57%) |
May 15, 2017 | 70.08 | 71.43 | 70.08 | 71.08 | 2,925,715 | +1.53(+2.20%) |
May 12, 2017 | 69.92 | 70.38 | 68.92 | 69.54 | 4,513,609 | -0.67(-0.95%) |
May 11, 2017 | 70.94 | 71.19 | 69.77 | 70.21 | 4,306,159 | -0.97(-1.37%) |
May 10, 2017 | 71.49 | 71.85 | 71.06 | 71.18 | 3,248,986 | -0.57(-0.79%) |
May 09, 2017 | 71.64 | 72.17 | 71.31 | 71.75 | 3,196,617 | +0.17(+0.24%) |
May 08, 2017 | 71.76 | 71.83 | 71.33 | 71.57 | 2,020,281 | -0.13(-0.18%) |
May 05, 2017 | 72.24 | 72.33 | 71.47 | 71.70 | 2,669,409 | -0.19(-0.27%) |
May 04, 2017 | 72.36 | 72.52 | 71.62 | 71.90 | 3,644,259 | +0.00(+0.00%) |
May 03, 2017 | 71.54 | 72.18 | 71.28 | 71.90 | 2,818,597 | +0.03(+0.04%) |
May 02, 2017 | 71.10 | 71.88 | 70.57 | 71.87 | 3,495,022 | +0.78(+1.09%) |
May 01, 2017 | 70.74 | 71.46 | 70.39 | 71.09 | 4,079,197 | +1.04(+1.48%) |
Apr 28, 2017 | 70.97 | 71.62 | 69.65 | 70.06 | 7,060,598 | -1.68(-2.34%) |
Apr 27, 2017 | 72.51 | 72.88 | 71.69 | 71.74 | 4,143,812 | -0.65(-0.90%) |
Apr 26, 2017 | 71.47 | 73.44 | 71.46 | 72.39 | 8,536,725 | -2.20(-2.94%) |
Apr 25, 2017 | 74.41 | 74.98 | 74.27 | 74.59 | 3,992,374 | +0.78(+1.06%) |
Apr 24, 2017 | 73.76 | 74.13 | 73.33 | 73.80 | 3,324,660 | +1.75(+2.43%) |
Apr 21, 2017 | 72.90 | 73.18 | 72.03 | 72.05 | 2,896,921 | -0.92(-1.25%) |
Apr 20, 2017 | 71.76 | 73.25 | 71.76 | 72.97 | 3,379,370 | +1.58(+2.21%) |
Apr 19, 2017 | 71.84 | 72.27 | 71.10 | 71.39 | 2,475,804 | +0.01(+0.01%) |
Apr 18, 2017 | 71.95 | 72.53 | 70.74 | 71.38 | 3,579,085 | -0.96(-1.33%) |
Apr 17, 2017 | 70.23 | 72.37 | 69.77 | 72.34 | 4,313,417 | +1.73(+2.44%) |
Apr 13, 2017 | 71.51 | 72.31 | 70.51 | 70.61 | 3,901,141 | -1.22(-1.70%) |
Apr 12, 2017 | 72.03 | 72.49 | 71.49 | 71.83 | 2,658,565 | -0.58(-0.81%) |
Apr 11, 2017 | 71.82 | 72.44 | 71.14 | 72.42 | 2,697,667 | +0.28(+0.39%) |
Apr 10, 2017 | 72.82 | 73.05 | 71.93 | 72.14 | 2,826,347 | -0.67(-0.92%) |
Apr 07, 2017 | 72.56 | 73.50 | 72.16 | 72.81 | 3,175,136 | -0.60(-0.82%) |
Apr 06, 2017 | 73.15 | 73.87 | 71.95 | 73.41 | 5,024,242 | +0.09(+0.12%) |
Apr 05, 2017 | 75.46 | 75.49 | 73.19 | 73.32 | 2,849,681 | -0.98(-1.33%) |
Apr 04, 2017 | 74.41 | 74.87 | 74.19 | 74.31 | 2,111,476 | -0.47(-0.63%) |
Apr 03, 2017 | 75.72 | 75.75 | 73.80 | 74.78 | 3,624,255 | -0.75(-0.99%) |
Mar 31, 2017 | 75.54 | 76.04 | 75.20 | 75.53 | 3,054,178 | -0.42(-0.55%) |
Mar 30, 2017 | 73.93 | 76.05 | 73.66 | 75.95 | 4,683,139 | +2.14(+2.91%) |
Mar 29, 2017 | 73.99 | 74.25 | 73.24 | 73.80 | 2,855,121 | +0.44(+0.61%) |
Mar 28, 2017 | 71.48 | 73.76 | 71.38 | 73.36 | 4,347,650 | +1.78(+2.48%) |
Mar 27, 2017 | 71.41 | 72.23 | 70.88 | 71.58 | 4,913,117 | -1.46(-1.99%) |
Mar 24, 2017 | 73.20 | 73.67 | 72.50 | 73.04 | 2,255,779 | +0.02(+0.02%) |
Mar 23, 2017 | 72.86 | 74.14 | 72.54 | 73.02 | 3,064,873 | +0.09(+0.12%) |
Mar 22, 2017 | 72.41 | 73.59 | 71.60 | 72.93 | 3,595,433 | +0.03(+0.04%) |
Mar 21, 2017 | 75.91 | 75.91 | 72.64 | 72.91 | 5,230,854 | -2.73(-3.61%) |
Mar 20, 2017 | 76.79 | 76.90 | 75.46 | 75.63 | 3,214,869 | -1.26(-1.64%) |
Mar 17, 2017 | 78.82 | 79.05 | 76.71 | 76.90 | 3,887,570 | -1.73(-2.19%) |
Mar 16, 2017 | 78.77 | 79.39 | 78.41 | 78.62 | 2,044,437 | +0.25(+0.32%) |
Mar 15, 2017 | 79.32 | 80.15 | 77.68 | 78.37 | 3,647,423 | -1.59(-1.99%) |
Mar 14, 2017 | 79.63 | 79.99 | 79.12 | 79.97 | 1,985,876 | -0.03(-0.04%) |
Mar 13, 2017 | 80.36 | 80.52 | 79.88 | 80.00 | 2,099,940 | -0.35(-0.43%) |
Mar 10, 2017 | 80.90 | 81.06 | 79.81 | 80.35 | 1,886,579 | +0.07(+0.09%) |
Mar 09, 2017 | 80.86 | 81.36 | 80.05 | 80.28 | 1,897,204 | -0.25(-0.31%) |
Mar 08, 2017 | 81.94 | 82.30 | 80.43 | 80.53 | 2,327,493 | -0.37(-0.45%) |
Mar 07, 2017 | 81.12 | 81.35 | 80.61 | 80.90 | 1,883,204 | -0.16(-0.19%) |
Mar 06, 2017 | 81.49 | 81.65 | 80.92 | 81.06 | 2,222,167 | -0.82(-1.00%) |
Mar 03, 2017 | 82.09 | 82.48 | 81.34 | 81.87 | 2,916,211 | -0.34(-0.41%) |
Mar 02, 2017 | 83.85 | 83.95 | 82.17 | 82.21 | 1,865,475 | -1.56(-1.86%) |