Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 68.76 | 69.43 | 68.75 | 69.26 | 1,293,127 | +0.36(+0.53%) |
May 30, 2017 | 68.62 | 69.10 | 68.52 | 68.90 | 949,262 | +0.21(+0.31%) |
May 26, 2017 | 69.01 | 69.07 | 68.50 | 68.68 | 794,220 | -0.18(-0.26%) |
May 25, 2017 | 68.25 | 68.97 | 67.97 | 68.86 | 712,059 | +0.61(+0.90%) |
May 24, 2017 | 67.78 | 68.33 | 67.76 | 68.25 | 606,247 | +0.42(+0.61%) |
May 23, 2017 | 67.51 | 68.21 | 67.51 | 67.83 | 773,651 | +0.18(+0.26%) |
May 22, 2017 | 66.90 | 67.74 | 66.89 | 67.66 | 899,319 | +0.45(+0.67%) |
May 19, 2017 | 66.80 | 67.26 | 66.30 | 67.20 | 633,512 | +0.54(+0.81%) |
May 18, 2017 | 67.03 | 67.28 | 66.11 | 66.66 | 1,415,121 | -0.27(-0.40%) |
May 17, 2017 | 67.19 | 67.14 | 66.34 | 66.93 | 1,110,025 | -0.27(-0.40%) |
May 16, 2017 | 67.94 | 68.01 | 67.06 | 67.19 | 1,225,553 | -0.58(-0.85%) |
May 15, 2017 | 67.52 | 67.98 | 67.44 | 67.77 | 901,608 | +0.17(+0.25%) |
May 12, 2017 | 67.07 | 67.94 | 66.89 | 67.60 | 1,216,898 | +0.52(+0.78%) |
May 11, 2017 | 66.83 | 67.12 | 66.31 | 67.08 | 845,810 | +0.04(+0.05%) |
May 10, 2017 | 66.68 | 67.26 | 66.58 | 67.04 | 1,265,664 | +0.34(+0.50%) |
May 09, 2017 | 67.56 | 67.70 | 66.58 | 66.71 | 1,590,666 | -1.13(-1.66%) |
May 08, 2017 | 68.10 | 68.57 | 67.62 | 67.83 | 1,502,519 | -0.07(-0.10%) |
May 05, 2017 | 67.38 | 68.09 | 67.15 | 67.90 | 1,206,872 | +0.86(+1.28%) |
May 04, 2017 | 67.72 | 68.36 | 66.68 | 67.04 | 2,083,670 | -1.79(-2.60%) |
May 03, 2017 | 69.76 | 69.76 | 68.71 | 68.83 | 1,416,996 | -0.88(-1.26%) |
May 02, 2017 | 69.72 | 70.13 | 69.47 | 69.72 | 1,473,601 | +0.11(+0.15%) |
May 01, 2017 | 70.35 | 70.54 | 69.53 | 69.61 | 873,602 | -0.68(-0.97%) |
Apr 28, 2017 | 70.81 | 71.11 | 70.11 | 70.29 | 1,228,692 | -0.57(-0.81%) |
Apr 27, 2017 | 70.80 | 71.81 | 70.80 | 70.86 | 1,036,372 | +0.16(+0.22%) |
Apr 26, 2017 | 70.96 | 71.05 | 70.18 | 70.70 | 1,253,469 | -0.65(-0.91%) |
Apr 25, 2017 | 70.94 | 71.47 | 70.94 | 71.35 | 830,394 | +0.18(+0.25%) |
Apr 24, 2017 | 70.95 | 71.61 | 70.75 | 71.18 | 1,249,872 | +0.23(+0.32%) |
Apr 21, 2017 | 69.87 | 71.06 | 69.80 | 70.95 | 1,278,752 | +1.18(+1.69%) |
Apr 20, 2017 | 69.90 | 69.86 | 69.05 | 69.77 | 991,747 | -0.13(-0.19%) |
Apr 19, 2017 | 70.04 | 70.23 | 69.63 | 69.90 | 821,201 | -0.16(-0.23%) |
Apr 18, 2017 | 69.81 | 70.18 | 69.64 | 70.06 | 749,801 | +0.30(+0.43%) |
Apr 17, 2017 | 69.27 | 69.82 | 69.24 | 69.76 | 894,372 | +0.52(+0.75%) |
Apr 13, 2017 | 69.43 | 69.57 | 68.85 | 69.24 | 659,351 | -0.22(-0.32%) |
Apr 12, 2017 | 69.06 | 69.48 | 68.83 | 69.46 | 1,179,377 | +0.46(+0.66%) |
Apr 11, 2017 | 68.68 | 69.18 | 68.52 | 69.00 | 745,929 | +0.25(+0.36%) |
Apr 10, 2017 | 68.74 | 68.82 | 68.28 | 68.75 | 553,104 | +0.11(+0.15%) |
Apr 07, 2017 | 68.76 | 69.16 | 68.61 | 68.65 | 613,227 | -0.04(-0.05%) |
Apr 06, 2017 | 68.79 | 68.99 | 68.16 | 68.68 | 777,226 | -0.31(-0.45%) |
Apr 05, 2017 | 68.47 | 69.19 | 68.17 | 68.99 | 1,017,404 | +0.50(+0.73%) |
Apr 04, 2017 | 68.09 | 68.71 | 67.94 | 68.49 | 835,457 | +0.51(+0.75%) |
Apr 03, 2017 | 68.38 | 68.52 | 67.62 | 67.98 | 1,039,373 | -0.56(-0.81%) |
Mar 31, 2017 | 67.94 | 68.78 | 67.91 | 68.53 | 1,649,596 | +0.68(+1.00%) |
Mar 30, 2017 | 67.90 | 68.02 | 67.26 | 67.86 | 1,077,553 | -0.15(-0.22%) |
Mar 29, 2017 | 67.92 | 68.16 | 67.39 | 68.01 | 1,175,513 | -0.02(-0.03%) |
Mar 28, 2017 | 67.60 | 68.10 | 67.36 | 68.02 | 1,079,869 | +0.31(+0.46%) |
Mar 27, 2017 | 68.37 | 68.45 | 67.34 | 67.72 | 995,997 | -0.22(-0.32%) |
Mar 24, 2017 | 67.53 | 68.06 | 67.24 | 67.94 | 648,986 | +0.53(+0.78%) |
Mar 23, 2017 | 67.86 | 68.36 | 67.23 | 67.41 | 734,994 | -0.59(-0.87%) |
Mar 22, 2017 | 67.73 | 68.24 | 67.73 | 68.00 | 975,417 | +0.59(+0.88%) |
Mar 21, 2017 | 66.97 | 67.66 | 66.56 | 67.41 | 909,292 | +0.49(+0.74%) |
Mar 20, 2017 | 67.33 | 67.35 | 66.54 | 66.91 | 592,830 | -0.24(-0.35%) |
Mar 17, 2017 | 66.68 | 67.61 | 66.60 | 67.15 | 2,129,530 | +0.41(+0.61%) |
Mar 16, 2017 | 67.77 | 67.89 | 66.68 | 66.75 | 957,536 | -1.30(-1.92%) |
Mar 15, 2017 | 66.55 | 68.26 | 66.31 | 68.05 | 863,120 | +1.07(+1.59%) |
Mar 14, 2017 | 66.97 | 67.37 | 66.82 | 66.98 | 417,356 | -0.07(-0.10%) |
Mar 13, 2017 | 66.97 | 67.35 | 66.90 | 67.05 | 765,581 | +0.15(+0.22%) |
Mar 10, 2017 | 66.81 | 67.12 | 66.35 | 66.90 | 677,671 | +0.56(+0.85%) |
Mar 09, 2017 | 66.53 | 66.90 | 66.17 | 66.34 | 632,611 | -0.17(-0.25%) |
Mar 08, 2017 | 67.26 | 67.27 | 66.31 | 66.51 | 738,300 | -1.25(-1.85%) |
Mar 07, 2017 | 68.12 | 68.28 | 67.72 | 67.76 | 785,855 | -0.36(-0.53%) |
Mar 06, 2017 | 68.06 | 68.38 | 67.91 | 68.12 | 854,690 | -0.04(-0.05%) |
Mar 03, 2017 | 68.63 | 68.81 | 67.88 | 68.16 | 1,037,964 | -0.44(-0.64%) |
Mar 02, 2017 | 68.33 | 68.83 | 67.90 | 68.60 | 1,522,167 | +0.16(+0.23%) |