Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 67.81 | 67.93 | 67.51 | 67.90 | 686,036 | +0.18(+0.26%) |
May 30, 2017 | 67.68 | 67.83 | 67.53 | 67.72 | 583,250 | -0.09(-0.13%) |
May 26, 2017 | 67.73 | 67.85 | 67.68 | 67.81 | 500,678 | +0.04(+0.07%) |
May 25, 2017 | 67.61 | 67.86 | 67.48 | 67.76 | 779,197 | +0.29(+0.44%) |
May 24, 2017 | 67.40 | 67.54 | 67.33 | 67.47 | 478,502 | +0.15(+0.22%) |
May 23, 2017 | 67.27 | 67.48 | 67.17 | 67.32 | 544,794 | +0.13(+0.20%) |
May 22, 2017 | 66.98 | 67.25 | 66.95 | 67.19 | 561,869 | +0.38(+0.57%) |
May 19, 2017 | 66.41 | 66.97 | 66.27 | 66.81 | 690,742 | +0.49(+0.73%) |
May 18, 2017 | 66.30 | 66.51 | 65.92 | 66.32 | 1,255,121 | +0.01(+0.01%) |
May 17, 2017 | 66.61 | 66.76 | 66.28 | 66.31 | 1,412,847 | -0.62(-0.92%) |
May 16, 2017 | 67.23 | 67.29 | 66.89 | 66.93 | 3,914,795 | -0.33(-0.49%) |
May 15, 2017 | 67.01 | 67.40 | 66.98 | 67.26 | 1,007,495 | +0.36(+0.54%) |
May 12, 2017 | 66.93 | 67.01 | 66.83 | 66.90 | 925,960 | -0.14(-0.21%) |
May 11, 2017 | 67.32 | 67.44 | 66.80 | 67.04 | 594,850 | -0.42(-0.62%) |
May 10, 2017 | 67.14 | 67.49 | 67.05 | 67.46 | 474,832 | +0.32(+0.47%) |
May 09, 2017 | 67.44 | 67.48 | 67.04 | 67.15 | 598,180 | -0.27(-0.40%) |
May 08, 2017 | 67.49 | 67.57 | 67.26 | 67.42 | 503,423 | -0.07(-0.10%) |
May 05, 2017 | 67.07 | 67.50 | 67.03 | 67.48 | 709,642 | +0.52(+0.78%) |
May 04, 2017 | 67.06 | 67.11 | 66.65 | 66.96 | 793,696 | -0.17(-0.25%) |
May 03, 2017 | 67.07 | 67.20 | 66.87 | 67.13 | 491,751 | +0.00(+0.00%) |
May 02, 2017 | 67.12 | 67.29 | 66.98 | 67.13 | 464,329 | +0.01(+0.02%) |
May 01, 2017 | 67.52 | 67.56 | 67.04 | 67.12 | 1,141,791 | -0.26(-0.38%) |
Apr 28, 2017 | 67.93 | 67.93 | 67.33 | 67.37 | 1,480,227 | -0.53(-0.78%) |
Apr 27, 2017 | 68.00 | 68.07 | 67.69 | 67.90 | 507,606 | -0.04(-0.05%) |
Apr 26, 2017 | 68.15 | 68.35 | 67.91 | 67.94 | 861,588 | -0.29(-0.43%) |
Apr 25, 2017 | 68.01 | 68.32 | 67.91 | 68.24 | 625,232 | +0.46(+0.67%) |
Apr 24, 2017 | 67.63 | 67.87 | 67.49 | 67.78 | 746,409 | +0.65(+0.97%) |
Apr 21, 2017 | 67.15 | 67.30 | 67.08 | 67.13 | 657,125 | -0.06(-0.09%) |
Apr 20, 2017 | 67.01 | 67.29 | 66.81 | 67.19 | 818,414 | +0.26(+0.39%) |
Apr 19, 2017 | 67.27 | 67.32 | 66.83 | 66.93 | 837,882 | -0.10(-0.15%) |
Apr 18, 2017 | 66.93 | 67.13 | 66.82 | 67.04 | 885,053 | -0.03(-0.04%) |
Apr 17, 2017 | 66.65 | 67.07 | 66.65 | 67.06 | 634,656 | +0.43(+0.64%) |
Apr 13, 2017 | 67.06 | 67.06 | 66.59 | 66.64 | 886,389 | -0.52(-0.78%) |
Apr 12, 2017 | 67.20 | 67.30 | 67.01 | 67.16 | 871,450 | -0.18(-0.26%) |
Apr 11, 2017 | 67.06 | 67.34 | 66.82 | 67.34 | 760,514 | +0.22(+0.33%) |
Apr 10, 2017 | 66.99 | 67.37 | 66.95 | 67.12 | 558,975 | +0.20(+0.30%) |
Apr 07, 2017 | 67.06 | 67.20 | 66.91 | 66.92 | 1,110,469 | -0.18(-0.26%) |
Apr 06, 2017 | 66.84 | 67.22 | 66.72 | 67.09 | 716,427 | +0.33(+0.50%) |
Apr 05, 2017 | 67.09 | 67.43 | 66.66 | 66.76 | 1,082,009 | -0.10(-0.15%) |
Apr 04, 2017 | 66.71 | 66.98 | 66.57 | 66.87 | 565,304 | +0.12(+0.18%) |
Apr 03, 2017 | 67.09 | 67.18 | 66.43 | 66.75 | 1,139,804 | -0.33(-0.49%) |
Mar 31, 2017 | 67.15 | 67.38 | 67.08 | 67.08 | 796,692 | -0.06(-0.09%) |
Mar 30, 2017 | 66.98 | 67.17 | 66.84 | 67.14 | 717,521 | +0.18(+0.26%) |
Mar 29, 2017 | 66.86 | 67.04 | 66.65 | 66.96 | 1,084,039 | +0.07(+0.10%) |
Mar 28, 2017 | 66.33 | 66.96 | 66.28 | 66.90 | 1,505,484 | +0.50(+0.75%) |
Mar 27, 2017 | 66.28 | 66.52 | 66.04 | 66.39 | 782,254 | -0.26(-0.39%) |
Mar 24, 2017 | 66.81 | 67.00 | 66.43 | 66.65 | 887,854 | -0.10(-0.15%) |
Mar 23, 2017 | 66.72 | 67.19 | 66.61 | 66.75 | 849,013 | +0.01(+0.02%) |
Mar 22, 2017 | 66.65 | 66.84 | 66.47 | 66.74 | 764,849 | +0.08(+0.12%) |
Mar 21, 2017 | 67.33 | 67.54 | 66.61 | 66.66 | 912,095 | -0.60(-0.89%) |
Mar 20, 2017 | 67.47 | 67.58 | 67.12 | 67.26 | 658,948 | -0.20(-0.30%) |
Mar 17, 2017 | 67.47 | 67.68 | 67.35 | 67.46 | 563,387 | +0.13(+0.20%) |
Mar 16, 2017 | 67.68 | 67.73 | 67.20 | 67.33 | 849,046 | -0.33(-0.49%) |
Mar 15, 2017 | 66.94 | 67.85 | 66.94 | 67.66 | 990,570 | +0.90(+1.35%) |
Mar 14, 2017 | 66.85 | 66.85 | 66.48 | 66.76 | 2,012,348 | -0.27(-0.40%) |
Mar 13, 2017 | 66.87 | 67.07 | 66.74 | 67.03 | 613,284 | +0.16(+0.24%) |
Mar 10, 2017 | 66.86 | 67.04 | 66.56 | 66.87 | 722,236 | +0.29(+0.44%) |
Mar 09, 2017 | 66.68 | 66.81 | 66.34 | 66.58 | 884,858 | -0.12(-0.18%) |
Mar 08, 2017 | 67.22 | 67.22 | 66.67 | 66.70 | 1,305,947 | -0.60(-0.89%) |
Mar 07, 2017 | 67.46 | 67.50 | 67.24 | 67.30 | 1,194,244 | -0.20(-0.29%) |
Mar 06, 2017 | 67.53 | 67.66 | 67.34 | 67.49 | 1,119,184 | -0.26(-0.39%) |
Mar 03, 2017 | 67.74 | 67.85 | 67.48 | 67.76 | 679,647 | -0.01(-0.01%) |
Mar 02, 2017 | 68.08 | 68.08 | 67.72 | 67.76 | 963,387 | -0.39(-0.58%) |