Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 72.03 | 72.21 | 71.11 | 71.72 | 2,196,219 | -0.02(-0.03%) |
May 30, 2017 | 72.27 | 72.46 | 71.55 | 71.74 | 795,204 | -0.27(-0.37%) |
May 26, 2017 | 71.64 | 72.31 | 71.58 | 72.01 | 1,777,960 | +0.44(+0.62%) |
May 25, 2017 | 72.18 | 72.29 | 71.22 | 71.57 | 3,874,388 | -1.48(-2.03%) |
May 24, 2017 | 72.53 | 73.26 | 72.53 | 73.05 | 301,311 | +0.54(+0.75%) |
May 23, 2017 | 72.19 | 72.76 | 71.98 | 72.51 | 404,077 | +0.49(+0.68%) |
May 22, 2017 | 71.34 | 72.18 | 71.19 | 72.02 | 445,702 | +1.33(+1.88%) |
May 19, 2017 | 71.40 | 72.16 | 70.31 | 70.69 | 344,799 | -0.28(-0.40%) |
May 18, 2017 | 70.29 | 71.04 | 69.66 | 70.97 | 546,777 | +0.78(+1.12%) |
May 17, 2017 | 70.04 | 70.61 | 69.91 | 70.19 | 365,507 | +0.29(+0.42%) |
May 16, 2017 | 69.44 | 70.01 | 69.20 | 69.90 | 331,342 | +0.56(+0.80%) |
May 15, 2017 | 70.00 | 70.59 | 69.29 | 69.34 | 417,843 | -0.78(-1.12%) |
May 12, 2017 | 69.81 | 70.30 | 69.75 | 70.12 | 220,154 | +0.32(+0.45%) |
May 11, 2017 | 70.05 | 70.42 | 69.62 | 69.80 | 368,673 | -0.61(-0.86%) |
May 10, 2017 | 69.80 | 70.77 | 69.70 | 70.41 | 673,247 | +0.61(+0.87%) |
May 09, 2017 | 69.45 | 70.01 | 69.05 | 69.80 | 410,476 | +0.49(+0.71%) |
May 08, 2017 | 69.33 | 69.45 | 68.64 | 69.31 | 257,985 | -0.17(-0.24%) |
May 05, 2017 | 68.99 | 69.51 | 68.99 | 69.48 | 273,442 | +0.47(+0.69%) |
May 04, 2017 | 68.63 | 69.10 | 68.02 | 69.00 | 351,345 | +0.13(+0.19%) |
May 03, 2017 | 69.77 | 69.77 | 68.68 | 68.87 | 366,618 | -0.54(-0.78%) |
May 02, 2017 | 69.80 | 69.90 | 69.05 | 69.41 | 294,693 | -0.27(-0.39%) |
May 01, 2017 | 69.94 | 70.33 | 69.37 | 69.69 | 315,674 | +0.08(+0.11%) |
Apr 28, 2017 | 70.35 | 70.51 | 69.22 | 69.61 | 351,913 | -0.85(-1.21%) |
Apr 27, 2017 | 69.26 | 71.04 | 68.38 | 70.46 | 433,293 | +1.19(+1.72%) |
Apr 26, 2017 | 70.19 | 70.37 | 69.27 | 69.27 | 480,256 | -1.23(-1.75%) |
Apr 25, 2017 | 69.71 | 70.54 | 68.56 | 70.50 | 169,288 | +0.42(+0.59%) |
Apr 24, 2017 | 70.64 | 70.76 | 69.31 | 70.09 | 569,946 | -0.38(-0.54%) |
Apr 21, 2017 | 70.04 | 70.76 | 69.95 | 70.47 | 408,522 | +0.24(+0.34%) |
Apr 20, 2017 | 70.31 | 70.50 | 69.55 | 70.23 | 240,460 | -0.08(-0.12%) |
Apr 19, 2017 | 69.93 | 70.62 | 69.93 | 70.31 | 382,140 | -0.29(-0.41%) |
Apr 18, 2017 | 69.57 | 70.64 | 69.37 | 70.60 | 471,150 | +1.02(+1.47%) |
Apr 17, 2017 | 68.59 | 69.59 | 68.52 | 69.58 | 399,718 | +1.29(+1.89%) |
Apr 13, 2017 | 68.69 | 68.69 | 67.91 | 68.29 | 186,263 | -0.30(-0.44%) |
Apr 12, 2017 | 68.80 | 69.20 | 68.27 | 68.59 | 367,644 | -0.15(-0.22%) |
Apr 11, 2017 | 68.90 | 69.10 | 68.61 | 68.74 | 401,692 | -0.15(-0.22%) |
Apr 10, 2017 | 68.47 | 68.97 | 68.21 | 68.89 | 266,661 | +0.43(+0.63%) |
Apr 07, 2017 | 68.11 | 68.57 | 68.00 | 68.45 | 376,239 | +0.48(+0.71%) |
Apr 06, 2017 | 67.49 | 68.07 | 67.27 | 67.97 | 282,713 | +0.53(+0.79%) |
Apr 05, 2017 | 66.83 | 67.71 | 66.55 | 67.44 | 401,781 | +0.75(+1.12%) |
Apr 04, 2017 | 66.76 | 67.04 | 66.12 | 66.69 | 541,508 | +0.06(+0.09%) |
Apr 03, 2017 | 67.13 | 67.42 | 66.32 | 66.63 | 276,773 | -0.25(-0.37%) |
Mar 31, 2017 | 66.12 | 66.96 | 66.04 | 66.88 | 371,428 | +0.65(+0.98%) |
Mar 30, 2017 | 66.38 | 66.38 | 65.69 | 66.23 | 229,965 | -0.10(-0.15%) |
Mar 29, 2017 | 66.05 | 66.52 | 65.59 | 66.33 | 278,398 | +0.20(+0.30%) |
Mar 28, 2017 | 65.80 | 66.16 | 65.13 | 66.13 | 380,571 | +0.22(+0.34%) |
Mar 27, 2017 | 66.69 | 66.82 | 65.58 | 65.91 | 212,763 | -0.60(-0.91%) |
Mar 24, 2017 | 67.28 | 67.40 | 66.48 | 66.51 | 285,827 | -0.46(-0.69%) |
Mar 23, 2017 | 65.79 | 67.51 | 65.44 | 66.97 | 460,848 | +1.11(+1.68%) |
Mar 22, 2017 | 66.17 | 66.37 | 65.22 | 65.87 | 374,361 | -0.01(-0.01%) |
Mar 21, 2017 | 66.29 | 66.34 | 65.63 | 65.88 | 308,265 | -0.18(-0.28%) |
Mar 20, 2017 | 66.50 | 66.64 | 65.85 | 66.06 | 256,511 | -0.45(-0.67%) |
Mar 17, 2017 | 66.14 | 66.85 | 66.12 | 66.50 | 673,245 | +0.25(+0.37%) |
Mar 16, 2017 | 66.33 | 66.93 | 66.16 | 66.26 | 244,846 | -0.34(-0.51%) |
Mar 15, 2017 | 65.53 | 66.82 | 65.53 | 66.59 | 297,730 | +1.12(+1.71%) |
Mar 14, 2017 | 65.65 | 65.89 | 65.23 | 65.47 | 288,910 | -0.20(-0.30%) |
Mar 13, 2017 | 65.40 | 66.34 | 65.12 | 65.67 | 253,271 | +0.32(+0.49%) |
Mar 10, 2017 | 66.21 | 66.90 | 65.21 | 65.35 | 301,803 | -0.39(-0.59%) |
Mar 09, 2017 | 66.39 | 66.91 | 65.41 | 65.74 | 371,849 | -1.06(-1.59%) |
Mar 08, 2017 | 67.33 | 67.33 | 66.67 | 66.80 | 376,736 | -1.00(-1.47%) |
Mar 07, 2017 | 67.46 | 67.82 | 67.02 | 67.80 | 275,528 | +0.25(+0.37%) |
Mar 06, 2017 | 67.53 | 67.68 | 66.75 | 67.55 | 363,950 | -0.05(-0.07%) |
Mar 03, 2017 | 67.92 | 67.92 | 66.54 | 67.60 | 389,030 | -0.21(-0.32%) |
Mar 02, 2017 | 68.20 | 68.13 | 67.22 | 67.82 | 285,322 | -0.39(-0.57%) |