Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 68.82 | 69.63 | 68.14 | 69.11 | 181,721 | +0.29(+0.43%) |
May 30, 2017 | 69.14 | 69.51 | 67.26 | 68.81 | 137,275 | -0.08(-0.12%) |
May 26, 2017 | 68.15 | 69.51 | 67.74 | 68.90 | 105,238 | +0.86(+1.26%) |
May 25, 2017 | 67.44 | 68.29 | 66.99 | 68.04 | 33,087 | +0.97(+1.44%) |
May 24, 2017 | 66.19 | 67.79 | 65.53 | 67.07 | 76,429 | +0.83(+1.25%) |
May 23, 2017 | 66.19 | 67.24 | 65.81 | 66.25 | 73,204 | +0.36(+0.54%) |
May 22, 2017 | 67.38 | 67.48 | 65.35 | 65.89 | 68,338 | -0.75(-1.12%) |
May 19, 2017 | 64.84 | 67.85 | 64.61 | 66.64 | 261,021 | +1.84(+2.84%) |
May 18, 2017 | 67.37 | 67.37 | 64.29 | 64.80 | 275,143 | -3.17(-4.66%) |
May 17, 2017 | 68.40 | 68.89 | 66.89 | 67.97 | 58,507 | -1.32(-1.91%) |
May 16, 2017 | 68.46 | 69.82 | 68.46 | 69.29 | 147,070 | +0.97(+1.41%) |
May 15, 2017 | 67.20 | 69.07 | 66.43 | 68.33 | 93,699 | +1.20(+1.78%) |
May 12, 2017 | 70.31 | 70.31 | 66.46 | 67.13 | 119,466 | -2.77(-3.97%) |
May 11, 2017 | 67.43 | 70.32 | 66.15 | 69.90 | 102,811 | +1.87(+2.75%) |
May 10, 2017 | 67.51 | 68.83 | 67.27 | 68.03 | 68,191 | +0.28(+0.41%) |
May 09, 2017 | 68.38 | 68.67 | 67.20 | 67.75 | 95,650 | -0.71(-1.04%) |
May 08, 2017 | 67.97 | 68.99 | 66.97 | 68.46 | 72,764 | +0.76(+1.12%) |
May 05, 2017 | 67.74 | 68.36 | 67.06 | 67.71 | 62,229 | +0.17(+0.25%) |
May 04, 2017 | 68.46 | 69.82 | 66.70 | 67.54 | 89,307 | -0.89(-1.30%) |
May 03, 2017 | 68.90 | 68.94 | 67.78 | 68.43 | 76,608 | -0.53(-0.77%) |
May 02, 2017 | 67.66 | 69.30 | 67.66 | 68.96 | 149,914 | +0.99(+1.45%) |
May 01, 2017 | 66.64 | 68.65 | 66.46 | 67.97 | 140,173 | +1.76(+2.66%) |
Apr 28, 2017 | 65.31 | 67.18 | 64.98 | 66.21 | 84,223 | +0.56(+0.85%) |
Apr 27, 2017 | 65.58 | 65.73 | 64.88 | 65.65 | 101,339 | -0.33(-0.50%) |
Apr 26, 2017 | 66.41 | 67.74 | 65.58 | 65.98 | 160,514 | -0.59(-0.89%) |
Apr 25, 2017 | 67.04 | 67.21 | 65.58 | 66.58 | 121,923 | +0.30(+0.45%) |
Apr 24, 2017 | 66.50 | 67.19 | 65.03 | 66.28 | 103,366 | +0.75(+1.14%) |
Apr 21, 2017 | 65.87 | 66.73 | 65.27 | 65.53 | 136,484 | -0.59(-0.90%) |
Apr 20, 2017 | 65.88 | 66.39 | 65.54 | 66.12 | 94,188 | +0.68(+1.04%) |
Apr 19, 2017 | 65.90 | 66.97 | 65.14 | 65.44 | 120,946 | -0.12(-0.18%) |
Apr 18, 2017 | 65.18 | 66.15 | 65.16 | 65.56 | 86,862 | -0.17(-0.26%) |
Apr 17, 2017 | 65.48 | 66.05 | 65.14 | 65.73 | 66,310 | +0.41(+0.63%) |
Apr 13, 2017 | 65.07 | 66.65 | 65.07 | 65.32 | 76,299 | +0.15(+0.24%) |
Apr 12, 2017 | 65.65 | 66.71 | 65.06 | 65.17 | 156,156 | -0.51(-0.78%) |
Apr 11, 2017 | 67.00 | 67.20 | 65.27 | 65.68 | 133,498 | -1.84(-2.72%) |
Apr 10, 2017 | 68.16 | 68.32 | 66.86 | 67.51 | 176,765 | -0.64(-0.94%) |
Apr 07, 2017 | 67.04 | 68.56 | 67.04 | 68.16 | 136,163 | +1.12(+1.67%) |
Apr 06, 2017 | 67.55 | 69.09 | 66.69 | 67.04 | 94,608 | -0.04(-0.06%) |
Apr 05, 2017 | 67.68 | 68.46 | 66.97 | 67.07 | 83,442 | -0.15(-0.23%) |
Apr 04, 2017 | 68.16 | 68.71 | 66.49 | 67.23 | 196,443 | -0.84(-1.24%) |
Apr 03, 2017 | 67.27 | 68.74 | 67.20 | 68.07 | 202,788 | +1.10(+1.65%) |
Mar 31, 2017 | 64.96 | 67.12 | 64.96 | 66.97 | 159,601 | +1.74(+2.66%) |
Mar 30, 2017 | 64.50 | 65.69 | 64.49 | 65.23 | 138,496 | +0.72(+1.11%) |
Mar 29, 2017 | 64.53 | 65.59 | 64.15 | 64.51 | 192,863 | -0.92(-1.40%) |
Mar 28, 2017 | 65.03 | 65.93 | 64.67 | 65.43 | 71,329 | +0.32(+0.50%) |
Mar 27, 2017 | 65.27 | 66.05 | 64.65 | 65.10 | 135,331 | -1.17(-1.76%) |
Mar 24, 2017 | 65.92 | 66.96 | 65.64 | 66.27 | 118,326 | +0.75(+1.14%) |
Mar 23, 2017 | 64.88 | 66.79 | 64.75 | 65.52 | 160,039 | +0.65(+1.00%) |
Mar 22, 2017 | 64.93 | 65.34 | 64.02 | 64.87 | 102,655 | -0.13(-0.20%) |
Mar 21, 2017 | 65.98 | 66.74 | 64.11 | 65.00 | 129,857 | -0.56(-0.85%) |
Mar 20, 2017 | 63.81 | 65.85 | 63.81 | 65.56 | 47,415 | +1.58(+2.46%) |
Mar 17, 2017 | 65.43 | 65.95 | 63.85 | 63.98 | 138,667 | -1.89(-2.87%) |
Mar 16, 2017 | 64.23 | 66.20 | 63.54 | 65.88 | 211,943 | +1.57(+2.44%) |
Mar 15, 2017 | 63.84 | 64.58 | 63.14 | 64.31 | 76,008 | +0.53(+0.84%) |
Mar 14, 2017 | 63.37 | 64.42 | 63.32 | 63.78 | 130,043 | -0.25(-0.39%) |
Mar 13, 2017 | 63.55 | 64.25 | 62.64 | 64.02 | 55,946 | +0.66(+1.05%) |
Mar 10, 2017 | 63.13 | 64.29 | 62.08 | 63.36 | 164,316 | +0.66(+1.05%) |
Mar 09, 2017 | 62.14 | 63.49 | 62.13 | 62.70 | 249,630 | -0.08(-0.14%) |
Mar 08, 2017 | 62.51 | 63.91 | 62.37 | 62.79 | 115,808 | -0.13(-0.21%) |
Mar 07, 2017 | 62.91 | 63.05 | 62.14 | 62.92 | 267,582 | +0.01(+0.01%) |
Mar 06, 2017 | 63.45 | 63.60 | 62.56 | 62.91 | 123,008 | -0.45(-0.71%) |
Mar 03, 2017 | 62.18 | 63.61 | 62.18 | 63.36 | 180,830 | +1.34(+2.15%) |
Mar 02, 2017 | 62.11 | 62.87 | 61.34 | 62.02 | 250,303 | -0.32(-0.52%) |