Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.64 | 59.64 | 58.61 | 59.41 | 4,180,608 | -0.25(-0.42%) |
May 30, 2017 | 60.00 | 60.64 | 59.26 | 59.66 | 1,901,029 | -0.16(-0.27%) |
May 26, 2017 | 59.57 | 59.95 | 59.07 | 59.82 | 1,214,301 | +0.16(+0.27%) |
May 25, 2017 | 60.18 | 60.95 | 59.43 | 59.66 | 3,293,948 | +0.03(+0.05%) |
May 24, 2017 | 59.78 | 59.96 | 58.65 | 59.63 | 3,740,111 | -0.24(-0.40%) |
May 23, 2017 | 60.31 | 60.63 | 59.45 | 59.87 | 3,760,005 | -0.40(-0.66%) |
May 22, 2017 | 59.13 | 61.00 | 58.51 | 60.27 | 7,049,311 | +1.55(+2.64%) |
May 19, 2017 | 61.40 | 58.13 | 58.72 | 16,898,634 | -11.73(-16.65%) | |
May 18, 2017 | 71.12 | 71.82 | 70.21 | 70.45 | 2,770,188 | -0.41(-0.58%) |
May 17, 2017 | 71.79 | 71.56 | 70.66 | 70.86 | 2,669,658 | -0.93(-1.30%) |
May 16, 2017 | 72.10 | 72.59 | 70.72 | 71.79 | 2,711,617 | -1.42(-1.94%) |
May 15, 2017 | 74.89 | 75.03 | 72.94 | 73.21 | 2,150,769 | -1.67(-2.23%) |
May 12, 2017 | 75.36 | 75.50 | 74.11 | 74.88 | 1,630,543 | -0.93(-1.23%) |
May 11, 2017 | 76.50 | 76.80 | 74.73 | 75.81 | 1,326,375 | -1.54(-1.99%) |
May 10, 2017 | 76.65 | 77.71 | 76.44 | 77.35 | 1,731,268 | +0.68(+0.89%) |
May 09, 2017 | 76.77 | 77.17 | 76.53 | 76.67 | 910,951 | +0.14(+0.18%) |
May 08, 2017 | 76.87 | 76.87 | 76.05 | 76.53 | 718,257 | -0.23(-0.30%) |
May 05, 2017 | 76.48 | 76.96 | 75.84 | 76.76 | 822,654 | +0.63(+0.83%) |
May 04, 2017 | 76.87 | 77.04 | 75.77 | 76.13 | 1,146,564 | -0.70(-0.91%) |
May 03, 2017 | 76.83 | 77.17 | 76.43 | 76.83 | 830,281 | +0.10(+0.13%) |
May 02, 2017 | 76.29 | 76.75 | 75.89 | 76.73 | 1,005,697 | +0.27(+0.35%) |
May 01, 2017 | 77.31 | 77.40 | 76.45 | 76.46 | 1,037,649 | -0.88(-1.14%) |
Apr 28, 2017 | 76.77 | 77.86 | 76.20 | 77.34 | 1,906,763 | +0.65(+0.85%) |
Apr 27, 2017 | 77.40 | 77.40 | 76.54 | 76.69 | 1,303,489 | -0.23(-0.30%) |
Apr 26, 2017 | 77.08 | 77.62 | 76.56 | 76.92 | 1,380,277 | +0.32(+0.42%) |
Apr 25, 2017 | 76.80 | 77.12 | 76.25 | 76.60 | 1,255,631 | +0.18(+0.24%) |
Apr 24, 2017 | 76.71 | 76.90 | 75.89 | 76.42 | 1,524,308 | +0.58(+0.76%) |
Apr 21, 2017 | 76.30 | 76.35 | 75.53 | 75.84 | 3,016,162 | -0.71(-0.93%) |
Apr 20, 2017 | 74.50 | 77.00 | 74.37 | 76.55 | 6,486,173 | +3.90(+5.37%) |
Apr 19, 2017 | 72.67 | 73.11 | 72.18 | 72.65 | 1,310,092 | +0.06(+0.08%) |
Apr 18, 2017 | 72.47 | 72.92 | 71.89 | 72.59 | 1,489,794 | +0.06(+0.08%) |
Apr 17, 2017 | 72.07 | 72.61 | 71.61 | 72.53 | 1,327,639 | +0.44(+0.61%) |
Apr 13, 2017 | 72.59 | 72.90 | 72.01 | 72.09 | 1,469,978 | -0.51(-0.70%) |
Apr 12, 2017 | 73.04 | 73.15 | 72.01 | 72.60 | 2,212,160 | +0.12(+0.17%) |
Apr 11, 2017 | 72.18 | 72.53 | 71.63 | 72.48 | 1,670,389 | -0.08(-0.11%) |
Apr 10, 2017 | 72.44 | 73.65 | 72.41 | 72.56 | 1,849,225 | +0.30(+0.42%) |
Apr 07, 2017 | 72.20 | 72.52 | 71.51 | 72.26 | 2,726,960 | -0.03(-0.04%) |
Apr 06, 2017 | 71.70 | 73.38 | 71.52 | 72.29 | 2,383,801 | +1.09(+1.53%) |
Apr 05, 2017 | 72.77 | 73.00 | 71.16 | 71.20 | 1,546,127 | -1.25(-1.73%) |
Apr 04, 2017 | 73.88 | 74.35 | 72.38 | 72.45 | 2,723,987 | -1.90(-2.56%) |
Apr 03, 2017 | 74.77 | 74.94 | 73.25 | 74.35 | 2,406,384 | -0.46(-0.61%) |
Mar 31, 2017 | 75.33 | 75.64 | 74.64 | 74.81 | 1,127,672 | -0.56(-0.74%) |
Mar 30, 2017 | 74.85 | 75.65 | 74.57 | 75.37 | 1,349,679 | -0.02(-0.03%) |
Mar 29, 2017 | 73.37 | 75.56 | 73.33 | 75.39 | 2,590,025 | +2.25(+3.08%) |
Mar 28, 2017 | 72.80 | 73.37 | 72.48 | 73.14 | 1,134,476 | +0.34(+0.47%) |
Mar 27, 2017 | 71.99 | 73.06 | 71.41 | 72.80 | 1,518,423 | +0.21(+0.29%) |
Mar 24, 2017 | 72.48 | 73.11 | 72.15 | 72.59 | 1,191,027 | -0.27(-0.37%) |
Mar 23, 2017 | 73.03 | 73.34 | 72.43 | 72.86 | 1,030,607 | +0.03(+0.04%) |
Mar 22, 2017 | 72.35 | 72.92 | 71.65 | 72.83 | 2,225,481 | -0.62(-0.84%) |
Mar 21, 2017 | 74.34 | 74.47 | 72.40 | 73.45 | 1,856,807 | -0.53(-0.72%) |
Mar 20, 2017 | 75.84 | 75.91 | 73.74 | 73.98 | 2,563,270 | -1.69(-2.23%) |
Mar 17, 2017 | 76.11 | 76.20 | 74.81 | 75.67 | 2,240,355 | -0.13(-0.17%) |
Mar 16, 2017 | 76.10 | 76.46 | 75.56 | 75.80 | 993,052 | -0.44(-0.58%) |
Mar 15, 2017 | 75.75 | 76.45 | 75.13 | 76.24 | 1,168,196 | +0.38(+0.50%) |
Mar 14, 2017 | 76.21 | 76.46 | 75.68 | 75.86 | 1,077,620 | -0.11(-0.14%) |
Mar 13, 2017 | 76.71 | 76.79 | 75.62 | 75.97 | 1,313,508 | -1.02(-1.32%) |
Mar 10, 2017 | 76.79 | 77.17 | 76.16 | 76.99 | 1,221,784 | +0.51(+0.67%) |
Mar 09, 2017 | 77.20 | 77.44 | 76.40 | 76.48 | 1,187,794 | -0.78(-1.01%) |
Mar 08, 2017 | 76.10 | 77.70 | 75.70 | 77.26 | 1,695,341 | +1.54(+2.03%) |
Mar 07, 2017 | 75.87 | 76.36 | 75.46 | 75.72 | 1,136,136 | -0.31(-0.41%) |
Mar 06, 2017 | 76.11 | 76.29 | 75.57 | 76.03 | 1,525,275 | -0.54(-0.71%) |
Mar 03, 2017 | 76.75 | 77.00 | 76.06 | 76.57 | 1,169,355 | -0.03(-0.04%) |
Mar 02, 2017 | 76.17 | 77.19 | 75.81 | 76.60 | 1,424,249 | +0.61(+0.80%) |