Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 68.67 | 68.67 | 66.62 | 67.38 | 4,877,323 | -1.19(-1.74%) |
May 30, 2017 | 69.55 | 69.72 | 68.53 | 68.57 | 2,696,079 | -1.32(-1.89%) |
May 26, 2017 | 69.64 | 70.17 | 69.27 | 69.89 | 2,700,522 | +0.25(+0.35%) |
May 25, 2017 | 69.99 | 70.52 | 69.36 | 69.65 | 2,422,952 | -0.36(-0.51%) |
May 24, 2017 | 70.38 | 70.38 | 69.86 | 70.01 | 1,808,262 | -0.37(-0.52%) |
May 23, 2017 | 69.81 | 70.67 | 69.30 | 70.38 | 2,277,613 | +0.62(+0.89%) |
May 22, 2017 | 70.72 | 70.89 | 69.45 | 69.75 | 2,745,289 | -0.56(-0.80%) |
May 19, 2017 | 69.70 | 71.04 | 69.42 | 70.31 | 3,192,238 | +0.88(+1.26%) |
May 18, 2017 | 68.73 | 70.20 | 68.62 | 69.44 | 6,766,320 | +0.70(+1.02%) |
May 17, 2017 | 70.68 | 69.94 | 68.47 | 68.74 | 3,595,524 | -1.94(-2.75%) |
May 16, 2017 | 71.22 | 71.32 | 70.57 | 70.68 | 2,266,299 | -0.40(-0.57%) |
May 15, 2017 | 70.09 | 71.44 | 70.09 | 71.08 | 2,925,340 | +1.53(+2.20%) |
May 12, 2017 | 69.93 | 70.39 | 68.93 | 69.55 | 4,513,031 | -0.67(-0.95%) |
May 11, 2017 | 70.94 | 71.20 | 69.78 | 70.22 | 4,305,608 | -0.97(-1.37%) |
May 10, 2017 | 71.49 | 71.86 | 71.07 | 71.19 | 3,248,570 | -0.57(-0.79%) |
May 09, 2017 | 71.65 | 72.18 | 71.32 | 71.76 | 3,196,208 | +0.17(+0.24%) |
May 08, 2017 | 71.77 | 71.83 | 71.34 | 71.58 | 2,020,023 | -0.13(-0.18%) |
May 05, 2017 | 72.24 | 72.34 | 71.48 | 71.71 | 2,669,067 | -0.19(-0.27%) |
May 04, 2017 | 72.37 | 72.53 | 71.63 | 71.90 | 3,643,793 | +0.00(+0.00%) |
May 03, 2017 | 71.55 | 72.19 | 71.29 | 71.90 | 2,818,236 | +0.03(+0.04%) |
May 02, 2017 | 71.11 | 71.89 | 70.58 | 71.88 | 3,494,574 | +0.78(+1.09%) |
May 01, 2017 | 70.75 | 71.47 | 70.40 | 71.10 | 4,078,675 | +1.04(+1.48%) |
Apr 28, 2017 | 70.98 | 71.63 | 69.66 | 70.07 | 7,059,694 | -1.68(-2.34%) |
Apr 27, 2017 | 72.51 | 72.89 | 71.70 | 71.75 | 4,143,281 | -0.65(-0.90%) |
Apr 26, 2017 | 71.48 | 73.45 | 71.47 | 72.40 | 8,535,632 | -2.20(-2.94%) |
Apr 25, 2017 | 74.42 | 74.99 | 74.28 | 74.60 | 3,991,863 | +0.78(+1.06%) |
Apr 24, 2017 | 73.77 | 74.14 | 73.34 | 73.81 | 3,324,235 | +1.75(+2.43%) |
Apr 21, 2017 | 72.91 | 73.19 | 72.04 | 72.06 | 2,896,550 | -0.92(-1.25%) |
Apr 20, 2017 | 71.77 | 73.26 | 71.77 | 72.98 | 3,378,937 | +1.58(+2.21%) |
Apr 19, 2017 | 71.85 | 72.28 | 71.11 | 71.40 | 2,475,487 | +0.01(+0.01%) |
Apr 18, 2017 | 71.96 | 72.54 | 70.75 | 71.39 | 3,578,626 | -0.96(-1.33%) |
Apr 17, 2017 | 70.24 | 72.38 | 69.78 | 72.35 | 4,312,865 | +1.73(+2.44%) |
Apr 13, 2017 | 71.52 | 72.31 | 70.52 | 70.62 | 3,900,642 | -1.22(-1.70%) |
Apr 12, 2017 | 72.04 | 72.50 | 71.50 | 71.84 | 2,658,224 | -0.58(-0.81%) |
Apr 11, 2017 | 71.83 | 72.44 | 71.15 | 72.43 | 2,697,321 | +0.28(+0.39%) |
Apr 10, 2017 | 72.83 | 73.06 | 71.94 | 72.15 | 2,825,985 | -0.67(-0.92%) |
Apr 07, 2017 | 72.57 | 73.51 | 72.17 | 72.82 | 3,174,730 | -0.60(-0.82%) |
Apr 06, 2017 | 73.16 | 73.87 | 71.96 | 73.42 | 5,023,598 | +0.09(+0.12%) |
Apr 05, 2017 | 75.47 | 75.50 | 73.20 | 73.33 | 2,849,316 | -0.98(-1.33%) |
Apr 04, 2017 | 74.42 | 74.88 | 74.20 | 74.32 | 2,111,206 | -0.47(-0.63%) |
Apr 03, 2017 | 75.73 | 75.76 | 73.80 | 74.79 | 3,623,791 | -0.75(-0.99%) |
Mar 31, 2017 | 75.55 | 76.05 | 75.21 | 75.54 | 3,053,787 | -0.42(-0.55%) |
Mar 30, 2017 | 73.94 | 76.06 | 73.67 | 75.96 | 4,682,539 | +2.14(+2.91%) |
Mar 29, 2017 | 74.00 | 74.26 | 73.25 | 73.81 | 2,854,755 | +0.44(+0.61%) |
Mar 28, 2017 | 71.49 | 73.77 | 71.39 | 73.37 | 4,347,093 | +1.78(+2.48%) |
Mar 27, 2017 | 71.42 | 72.24 | 70.88 | 71.59 | 4,912,488 | -1.46(-1.99%) |
Mar 24, 2017 | 73.21 | 73.68 | 72.51 | 73.05 | 2,255,490 | +0.02(+0.02%) |
Mar 23, 2017 | 72.87 | 74.14 | 72.55 | 73.03 | 3,064,481 | +0.09(+0.12%) |
Mar 22, 2017 | 72.42 | 73.60 | 71.61 | 72.94 | 3,594,973 | +0.03(+0.04%) |
Mar 21, 2017 | 75.92 | 75.92 | 72.65 | 72.92 | 5,230,184 | -2.73(-3.61%) |
Mar 20, 2017 | 76.80 | 76.91 | 75.47 | 75.64 | 3,214,458 | -1.26(-1.64%) |
Mar 17, 2017 | 78.83 | 79.06 | 76.72 | 76.91 | 3,887,072 | -1.73(-2.19%) |
Mar 16, 2017 | 78.78 | 79.40 | 78.42 | 78.63 | 2,044,175 | +0.25(+0.32%) |
Mar 15, 2017 | 79.33 | 80.16 | 77.69 | 78.38 | 3,646,956 | -1.60(-1.99%) |
Mar 14, 2017 | 79.64 | 80.00 | 79.13 | 79.98 | 1,985,622 | -0.03(-0.04%) |
Mar 13, 2017 | 80.37 | 80.53 | 79.89 | 80.01 | 2,099,671 | -0.35(-0.43%) |
Mar 10, 2017 | 80.91 | 81.07 | 79.82 | 80.36 | 1,886,338 | +0.07(+0.09%) |
Mar 09, 2017 | 80.87 | 81.37 | 80.06 | 80.29 | 1,896,961 | -0.25(-0.31%) |
Mar 08, 2017 | 81.95 | 82.31 | 80.44 | 80.54 | 2,327,195 | -0.37(-0.45%) |
Mar 07, 2017 | 81.13 | 81.36 | 80.62 | 80.91 | 1,882,962 | -0.16(-0.19%) |
Mar 06, 2017 | 81.50 | 81.66 | 80.94 | 81.07 | 2,221,882 | -0.82(-1.00%) |
Mar 03, 2017 | 82.10 | 82.50 | 81.35 | 81.89 | 2,915,837 | -0.34(-0.41%) |
Mar 02, 2017 | 83.86 | 83.96 | 82.18 | 82.23 | 1,865,236 | -1.56(-1.86%) |