Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 69.11 | 69.23 | 69.11 | 69.17 | 1,738,111 | +0.08(+0.11%) |
May 30, 2017 | 69.07 | 69.14 | 69.04 | 69.09 | 802,601 | +0.08(+0.11%) |
May 26, 2017 | 68.96 | 69.01 | 68.94 | 69.01 | 590,350 | +0.05(+0.07%) |
May 25, 2017 | 68.96 | 69.03 | 68.91 | 68.97 | 733,033 | -0.02(-0.02%) |
May 24, 2017 | 68.82 | 68.99 | 68.76 | 68.98 | 690,249 | +0.15(+0.22%) |
May 23, 2017 | 69.03 | 69.05 | 68.80 | 68.83 | 1,149,509 | -0.15(-0.22%) |
May 22, 2017 | 68.96 | 69.02 | 68.92 | 68.98 | 797,859 | -0.02(-0.03%) |
May 19, 2017 | 68.94 | 69.02 | 68.89 | 69.01 | 597,991 | -0.02(-0.02%) |
May 18, 2017 | 69.00 | 69.11 | 68.92 | 69.02 | 1,229,761 | -0.05(-0.07%) |
May 17, 2017 | 68.92 | 69.07 | 68.88 | 69.07 | 704,768 | +0.39(+0.56%) |
May 16, 2017 | 68.60 | 68.75 | 68.59 | 68.68 | 1,371,653 | +0.10(+0.15%) |
May 15, 2017 | 68.55 | 68.60 | 68.50 | 68.58 | 794,467 | +0.00(+0.00%) |
May 12, 2017 | 68.49 | 68.59 | 68.43 | 68.58 | 628,092 | +0.32(+0.46%) |
May 11, 2017 | 68.14 | 68.34 | 68.14 | 68.27 | 703,269 | +0.04(+0.06%) |
May 10, 2017 | 68.30 | 68.36 | 68.16 | 68.23 | 1,276,629 | +0.02(+0.02%) |
May 09, 2017 | 68.13 | 68.21 | 68.10 | 68.21 | 1,060,222 | +0.06(+0.08%) |
May 08, 2017 | 68.31 | 68.31 | 68.14 | 68.16 | 1,077,921 | -0.17(-0.24%) |
May 05, 2017 | 68.26 | 68.32 | 68.19 | 68.32 | 849,494 | +0.06(+0.08%) |
May 04, 2017 | 68.27 | 68.31 | 68.19 | 68.27 | 898,213 | -0.10(-0.15%) |
May 03, 2017 | 68.52 | 68.57 | 68.35 | 68.37 | 1,310,117 | -0.15(-0.22%) |
May 02, 2017 | 68.32 | 68.53 | 68.30 | 68.52 | 1,072,046 | +0.15(+0.22%) |
May 01, 2017 | 68.45 | 68.51 | 68.28 | 68.37 | 808,169 | -0.09(-0.13%) |
Apr 28, 2017 | 68.34 | 68.48 | 68.26 | 68.45 | 921,961 | +0.05(+0.07%) |
Apr 27, 2017 | 68.31 | 68.47 | 68.31 | 68.41 | 778,326 | +0.05(+0.07%) |
Apr 26, 2017 | 68.21 | 68.36 | 68.16 | 68.36 | 1,509,701 | +0.18(+0.27%) |
Apr 25, 2017 | 68.24 | 68.34 | 68.13 | 68.18 | 1,025,390 | -0.20(-0.30%) |
Apr 24, 2017 | 68.33 | 68.43 | 68.27 | 68.38 | 915,229 | -0.10(-0.15%) |
Apr 21, 2017 | 68.53 | 68.57 | 68.43 | 68.49 | 992,195 | +0.03(+0.05%) |
Apr 20, 2017 | 68.49 | 68.51 | 68.37 | 68.45 | 774,504 | -0.07(-0.10%) |
Apr 19, 2017 | 68.61 | 68.62 | 68.50 | 68.53 | 868,586 | -0.16(-0.24%) |
Apr 18, 2017 | 68.54 | 68.74 | 68.48 | 68.69 | 1,253,514 | +0.32(+0.47%) |
Apr 17, 2017 | 68.53 | 68.53 | 68.31 | 68.37 | 892,308 | -0.07(-0.10%) |
Apr 13, 2017 | 68.40 | 68.51 | 68.27 | 68.44 | 869,059 | +0.13(+0.20%) |
Apr 12, 2017 | 68.18 | 68.31 | 68.10 | 68.31 | 863,830 | +0.18(+0.27%) |
Apr 11, 2017 | 68.05 | 68.19 | 68.00 | 68.12 | 1,094,920 | +0.22(+0.32%) |
Apr 10, 2017 | 67.84 | 67.94 | 67.82 | 67.90 | 1,550,414 | +0.15(+0.22%) |
Apr 07, 2017 | 68.04 | 68.11 | 67.74 | 67.76 | 1,981,638 | -0.23(-0.34%) |
Apr 06, 2017 | 67.98 | 68.01 | 67.85 | 67.98 | 1,450,857 | +0.04(+0.06%) |
Apr 05, 2017 | 67.85 | 68.02 | 67.78 | 67.94 | 1,393,102 | +0.07(+0.10%) |
Apr 04, 2017 | 67.90 | 67.95 | 67.83 | 67.87 | 1,252,437 | -0.07(-0.10%) |
Apr 03, 2017 | 67.76 | 67.94 | 67.71 | 67.94 | 776,917 | +0.27(+0.41%) |
Mar 31, 2017 | 67.65 | 67.69 | 67.61 | 67.67 | 1,419,919 | +0.08(+0.12%) |
Mar 30, 2017 | 67.67 | 67.69 | 67.54 | 67.59 | 883,268 | -0.09(-0.13%) |
Mar 29, 2017 | 67.66 | 67.71 | 67.57 | 67.68 | 1,163,137 | +0.15(+0.22%) |
Mar 28, 2017 | 67.72 | 67.76 | 67.52 | 67.53 | 1,268,453 | -0.14(-0.21%) |
Mar 27, 2017 | 67.68 | 67.75 | 67.60 | 67.67 | 1,579,253 | +0.18(+0.27%) |
Mar 24, 2017 | 67.45 | 67.60 | 67.43 | 67.49 | 845,522 | -0.03(-0.05%) |
Mar 23, 2017 | 67.55 | 67.61 | 67.39 | 67.52 | 906,398 | -0.07(-0.10%) |
Mar 22, 2017 | 67.54 | 67.61 | 67.47 | 67.59 | 789,872 | +0.13(+0.19%) |
Mar 21, 2017 | 67.33 | 67.49 | 67.29 | 67.47 | 1,000,595 | +0.12(+0.17%) |
Mar 20, 2017 | 67.18 | 67.35 | 67.16 | 67.35 | 749,763 | +0.19(+0.28%) |
Mar 17, 2017 | 67.09 | 67.19 | 67.07 | 67.16 | 760,677 | +0.14(+0.21%) |
Mar 16, 2017 | 67.07 | 67.12 | 67.00 | 67.02 | 1,068,558 | -0.13(-0.19%) |
Mar 15, 2017 | 66.66 | 67.17 | 66.63 | 67.14 | 1,836,369 | +0.55(+0.82%) |
Mar 14, 2017 | 66.59 | 66.67 | 66.55 | 66.60 | 1,392,543 | +0.04(+0.06%) |
Mar 13, 2017 | 66.64 | 66.70 | 66.56 | 66.56 | 816,721 | -0.15(-0.22%) |
Mar 10, 2017 | 66.74 | 66.75 | 66.63 | 66.71 | 1,025,926 | +0.14(+0.21%) |
Mar 09, 2017 | 66.72 | 66.74 | 66.56 | 66.56 | 1,645,750 | -0.30(-0.45%) |
Mar 08, 2017 | 66.83 | 66.92 | 66.80 | 66.86 | 967,804 | -0.21(-0.32%) |
Mar 07, 2017 | 67.19 | 67.21 | 67.06 | 67.07 | 1,331,196 | -0.20(-0.29%) |
Mar 06, 2017 | 67.33 | 67.37 | 67.24 | 67.27 | 1,246,309 | -0.06(-0.09%) |
Mar 03, 2017 | 67.25 | 67.36 | 67.18 | 67.33 | 1,964,778 | +0.06(+0.09%) |
Mar 02, 2017 | 67.28 | 67.34 | 67.19 | 67.27 | 1,520,632 | -0.13(-0.19%) |