Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 69.88 | 70.61 | 68.66 | 70.04 | 78,767 | +0.21(+0.30%) |
May 30, 2017 | 70.57 | 70.81 | 69.51 | 69.83 | 68,020 | -0.90(-1.27%) |
May 26, 2017 | 70.68 | 71.44 | 70.00 | 70.73 | 91,392 | -0.46(-0.65%) |
May 25, 2017 | 70.62 | 71.28 | 70.02 | 71.19 | 62,597 | +1.27(+1.82%) |
May 24, 2017 | 69.39 | 70.63 | 69.39 | 69.92 | 93,789 | +0.36(+0.52%) |
May 23, 2017 | 69.25 | 69.58 | 68.11 | 69.56 | 106,509 | +1.07(+1.56%) |
May 22, 2017 | 67.24 | 68.67 | 67.24 | 68.49 | 81,015 | +1.29(+1.92%) |
May 19, 2017 | 65.99 | 67.97 | 65.99 | 67.20 | 109,298 | +1.30(+1.97%) |
May 18, 2017 | 65.94 | 66.62 | 65.41 | 65.90 | 84,415 | -0.04(-0.06%) |
May 17, 2017 | 69.30 | 68.10 | 65.68 | 65.94 | 119,166 | -3.36(-4.85%) |
May 16, 2017 | 68.44 | 69.45 | 68.17 | 69.30 | 75,396 | +0.84(+1.23%) |
May 15, 2017 | 68.00 | 69.16 | 68.00 | 68.46 | 58,505 | +0.75(+1.11%) |
May 12, 2017 | 68.70 | 68.70 | 67.42 | 67.71 | 57,933 | -1.22(-1.77%) |
May 11, 2017 | 68.53 | 69.34 | 67.76 | 68.93 | 71,595 | -0.17(-0.25%) |
May 10, 2017 | 68.52 | 69.35 | 67.57 | 69.10 | 89,707 | +0.45(+0.66%) |
May 09, 2017 | 67.64 | 68.90 | 67.37 | 68.65 | 105,639 | +0.87(+1.28%) |
May 08, 2017 | 66.42 | 67.95 | 66.42 | 67.78 | 82,863 | +1.16(+1.74%) |
May 05, 2017 | 68.74 | 68.74 | 66.30 | 66.62 | 255,685 | -1.83(-2.67%) |
May 04, 2017 | 69.49 | 69.49 | 67.71 | 68.45 | 136,729 | -0.48(-0.70%) |
May 03, 2017 | 68.95 | 69.94 | 68.06 | 68.93 | 135,348 | -0.29(-0.42%) |
May 02, 2017 | 69.35 | 70.22 | 68.36 | 69.22 | 140,971 | -0.03(-0.04%) |
May 01, 2017 | 68.59 | 70.67 | 67.76 | 69.25 | 230,646 | +0.60(+0.87%) |
Apr 28, 2017 | 69.39 | 71.34 | 68.29 | 68.65 | 116,642 | -0.53(-0.77%) |
Apr 27, 2017 | 69.14 | 69.88 | 68.55 | 69.18 | 152,248 | -0.03(-0.04%) |
Apr 26, 2017 | 69.04 | 69.48 | 68.19 | 69.21 | 155,906 | +0.35(+0.51%) |
Apr 25, 2017 | 70.56 | 71.22 | 68.75 | 68.86 | 161,449 | -0.87(-1.25%) |
Apr 24, 2017 | 70.00 | 70.89 | 69.06 | 69.73 | 123,223 | +1.07(+1.56%) |
Apr 21, 2017 | 68.60 | 69.45 | 68.28 | 68.66 | 72,108 | -0.30(-0.44%) |
Apr 20, 2017 | 67.48 | 69.05 | 66.93 | 68.96 | 76,981 | +2.08(+3.11%) |
Apr 19, 2017 | 67.32 | 67.62 | 66.45 | 66.88 | 55,190 | +0.19(+0.28%) |
Apr 18, 2017 | 65.50 | 66.95 | 65.14 | 66.69 | 60,533 | +0.82(+1.24%) |
Apr 17, 2017 | 65.16 | 65.89 | 64.82 | 65.87 | 60,166 | +0.95(+1.46%) |
Apr 13, 2017 | 66.04 | 66.57 | 64.86 | 64.92 | 52,755 | -1.09(-1.65%) |
Apr 12, 2017 | 68.84 | 69.10 | 65.62 | 66.01 | 65,213 | -2.66(-3.87%) |
Apr 11, 2017 | 66.69 | 68.82 | 65.47 | 68.67 | 68,771 | +1.39(+2.07%) |
Apr 10, 2017 | 66.90 | 68.13 | 65.99 | 67.28 | 60,454 | +0.06(+0.09%) |
Apr 07, 2017 | 66.87 | 67.58 | 66.29 | 67.22 | 97,602 | +0.55(+0.82%) |
Apr 06, 2017 | 65.69 | 66.83 | 65.23 | 66.67 | 63,998 | +0.81(+1.23%) |
Apr 05, 2017 | 66.36 | 67.58 | 65.71 | 65.86 | 107,161 | -0.49(-0.74%) |
Apr 04, 2017 | 66.57 | 67.31 | 65.82 | 66.35 | 67,457 | -0.17(-0.26%) |
Apr 03, 2017 | 67.42 | 67.62 | 66.26 | 66.52 | 151,501 | -0.83(-1.23%) |
Mar 31, 2017 | 66.20 | 67.54 | 65.65 | 67.35 | 145,877 | +1.06(+1.60%) |
Mar 30, 2017 | 65.60 | 66.32 | 64.77 | 66.29 | 66,101 | +1.06(+1.63%) |
Mar 29, 2017 | 65.57 | 65.57 | 64.21 | 65.23 | 55,295 | -0.34(-0.52%) |
Mar 28, 2017 | 63.65 | 65.90 | 62.08 | 65.57 | 97,859 | +1.63(+2.55%) |
Mar 27, 2017 | 61.95 | 64.32 | 60.28 | 63.94 | 94,015 | +0.92(+1.46%) |
Mar 24, 2017 | 64.41 | 65.01 | 62.78 | 63.02 | 68,189 | -1.49(-2.31%) |
Mar 23, 2017 | 64.03 | 65.10 | 63.08 | 64.51 | 50,920 | +0.29(+0.45%) |
Mar 22, 2017 | 64.92 | 65.52 | 63.08 | 64.22 | 91,443 | -0.59(-0.91%) |
Mar 21, 2017 | 68.53 | 68.53 | 64.70 | 64.81 | 89,377 | -3.13(-4.61%) |
Mar 20, 2017 | 68.40 | 68.61 | 67.52 | 67.94 | 84,102 | -0.55(-0.80%) |
Mar 17, 2017 | 67.00 | 68.85 | 65.89 | 68.49 | 351,973 | +1.58(+2.36%) |
Mar 16, 2017 | 66.68 | 66.99 | 65.89 | 66.91 | 90,156 | +0.52(+0.78%) |
Mar 15, 2017 | 65.23 | 66.80 | 65.23 | 66.39 | 81,455 | +1.47(+2.26%) |
Mar 14, 2017 | 64.78 | 65.19 | 64.13 | 64.92 | 49,364 | -0.14(-0.22%) |
Mar 13, 2017 | 64.60 | 65.23 | 64.34 | 65.06 | 76,752 | +0.24(+0.37%) |
Mar 10, 2017 | 65.54 | 65.73 | 64.50 | 64.82 | 79,577 | -0.06(-0.09%) |
Mar 09, 2017 | 64.56 | 66.55 | 63.54 | 64.88 | 273,126 | +0.00(+0.00%) |
Mar 08, 2017 | 66.00 | 66.37 | 64.82 | 64.88 | 81,671 | -0.96(-1.46%) |
Mar 07, 2017 | 66.21 | 66.73 | 65.51 | 65.84 | 83,507 | -0.60(-0.90%) |
Mar 06, 2017 | 65.37 | 67.02 | 63.68 | 66.44 | 97,109 | -0.97(-1.44%) |
Mar 03, 2017 | 68.34 | 69.13 | 67.25 | 67.41 | 47,947 | -0.68(-1.00%) |
Mar 02, 2017 | 68.90 | 69.80 | 67.91 | 68.09 | 68,359 | -1.28(-1.85%) |