Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 65.40 | 66.55 | 64.85 | 66.25 | 375,521 | +0.25(+0.38%) |
May 30, 2017 | 66.50 | 66.80 | 65.95 | 66.00 | 428,453 | -0.80(-1.20%) |
May 26, 2017 | 67.35 | 67.85 | 66.75 | 66.80 | 199,774 | -0.55(-0.82%) |
May 25, 2017 | 67.85 | 68.25 | 67.00 | 67.35 | 398,005 | -0.55(-0.81%) |
May 24, 2017 | 67.50 | 68.20 | 67.35 | 67.90 | 270,480 | +0.25(+0.37%) |
May 23, 2017 | 67.05 | 68.10 | 66.33 | 67.65 | 255,182 | +0.70(+1.05%) |
May 22, 2017 | 67.70 | 67.95 | 66.65 | 66.95 | 260,545 | -0.20(-0.30%) |
May 19, 2017 | 67.55 | 67.95 | 66.25 | 67.15 | 274,878 | +1.15(+1.74%) |
May 18, 2017 | 65.20 | 66.42 | 64.55 | 66.00 | 320,055 | +0.50(+0.76%) |
May 17, 2017 | 67.10 | 66.40 | 65.20 | 65.50 | 375,802 | -1.60(-2.38%) |
May 16, 2017 | 67.40 | 67.80 | 66.58 | 67.10 | 302,474 | -0.30(-0.45%) |
May 15, 2017 | 68.45 | 69.00 | 67.22 | 67.40 | 435,282 | -0.05(-0.07%) |
May 12, 2017 | 67.45 | 67.90 | 67.08 | 67.45 | 224,648 | -0.30(-0.44%) |
May 11, 2017 | 68.15 | 68.75 | 67.10 | 67.75 | 290,581 | -0.65(-0.95%) |
May 10, 2017 | 69.50 | 69.55 | 68.15 | 68.40 | 334,431 | -0.80(-1.16%) |
May 09, 2017 | 70.25 | 70.65 | 68.65 | 69.20 | 675,842 | -0.95(-1.35%) |
May 08, 2017 | 71.80 | 72.70 | 69.90 | 70.15 | 294,332 | -1.70(-2.37%) |
May 05, 2017 | 69.85 | 72.00 | 69.55 | 71.85 | 513,044 | +2.15(+3.08%) |
May 04, 2017 | 68.60 | 69.75 | 68.15 | 69.70 | 506,676 | +0.85(+1.23%) |
May 03, 2017 | 68.00 | 70.35 | 67.90 | 68.85 | 286,552 | -1.00(-1.43%) |
May 02, 2017 | 70.75 | 71.30 | 69.70 | 69.85 | 255,062 | -0.80(-1.13%) |
May 01, 2017 | 70.70 | 71.00 | 69.60 | 70.65 | 469,828 | +0.05(+0.07%) |
Apr 28, 2017 | 72.15 | 72.15 | 70.35 | 70.60 | 454,993 | -0.95(-1.33%) |
Apr 27, 2017 | 72.05 | 74.10 | 69.75 | 71.55 | 694,847 | -0.85(-1.17%) |
Apr 26, 2017 | 72.80 | 74.50 | 72.35 | 72.40 | 469,465 | -0.70(-0.96%) |
Apr 25, 2017 | 72.40 | 73.85 | 72.05 | 73.10 | 635,911 | +1.00(+1.39%) |
Apr 24, 2017 | 71.75 | 72.80 | 71.20 | 72.10 | 461,453 | +1.65(+2.34%) |
Apr 21, 2017 | 70.55 | 70.95 | 69.00 | 70.45 | 282,199 | +0.10(+0.14%) |
Apr 20, 2017 | 69.70 | 70.85 | 69.20 | 70.35 | 681,467 | +1.40(+2.03%) |
Apr 19, 2017 | 69.80 | 70.55 | 68.67 | 68.95 | 830,192 | +1.55(+2.30%) |
Apr 18, 2017 | 67.15 | 67.65 | 66.80 | 67.40 | 354,765 | -0.20(-0.30%) |
Apr 17, 2017 | 67.00 | 67.72 | 66.75 | 67.60 | 372,414 | +0.85(+1.27%) |
Apr 13, 2017 | 68.45 | 69.40 | 66.75 | 66.75 | 321,656 | -1.60(-2.34%) |
Apr 12, 2017 | 70.40 | 70.45 | 68.30 | 68.35 | 315,463 | -2.30(-3.26%) |
Apr 11, 2017 | 71.25 | 72.20 | 70.25 | 70.65 | 325,888 | -1.05(-1.46%) |
Apr 10, 2017 | 71.30 | 72.15 | 70.95 | 71.70 | 318,472 | +0.60(+0.84%) |
Apr 07, 2017 | 71.10 | 71.55 | 70.95 | 71.10 | 370,436 | -0.30(-0.42%) |
Apr 06, 2017 | 70.10 | 71.50 | 70.10 | 71.40 | 355,033 | +1.45(+2.07%) |
Apr 05, 2017 | 70.80 | 71.25 | 69.80 | 69.95 | 543,694 | -0.15(-0.21%) |
Apr 04, 2017 | 69.15 | 70.15 | 68.80 | 70.10 | 219,655 | +0.80(+1.15%) |
Apr 03, 2017 | 70.70 | 71.30 | 69.17 | 69.30 | 459,770 | -1.25(-1.77%) |
Mar 31, 2017 | 69.10 | 70.95 | 68.95 | 70.55 | 534,753 | +1.20(+1.73%) |
Mar 30, 2017 | 69.45 | 70.00 | 69.00 | 69.35 | 462,960 | +0.05(+0.07%) |
Mar 29, 2017 | 69.00 | 69.88 | 68.25 | 69.30 | 394,319 | +0.55(+0.80%) |
Mar 28, 2017 | 67.00 | 69.10 | 66.80 | 68.75 | 522,794 | +1.80(+2.69%) |
Mar 27, 2017 | 66.55 | 67.15 | 66.05 | 66.95 | 450,034 | -0.60(-0.89%) |
Mar 24, 2017 | 67.95 | 68.45 | 67.20 | 67.55 | 258,110 | -0.40(-0.59%) |
Mar 23, 2017 | 67.60 | 68.50 | 67.20 | 67.95 | 227,326 | +0.30(+0.44%) |
Mar 22, 2017 | 67.45 | 68.45 | 66.80 | 67.65 | 352,442 | -0.20(-0.29%) |
Mar 21, 2017 | 69.30 | 69.90 | 67.75 | 67.85 | 504,767 | -1.15(-1.67%) |
Mar 20, 2017 | 69.80 | 70.15 | 68.65 | 69.00 | 313,844 | -1.10(-1.57%) |
Mar 17, 2017 | 70.50 | 70.90 | 69.47 | 70.10 | 620,097 | +0.00(+0.00%) |
Mar 16, 2017 | 69.95 | 70.58 | 69.25 | 70.10 | 456,986 | +0.40(+0.57%) |
Mar 15, 2017 | 68.00 | 69.85 | 67.40 | 69.70 | 591,080 | +1.80(+2.65%) |
Mar 14, 2017 | 67.55 | 68.03 | 66.35 | 67.90 | 502,061 | -0.10(-0.15%) |
Mar 13, 2017 | 68.30 | 68.85 | 67.45 | 68.00 | 496,427 | -0.25(-0.37%) |
Mar 10, 2017 | 66.70 | 68.30 | 66.70 | 68.25 | 558,563 | +1.80(+2.71%) |
Mar 09, 2017 | 66.55 | 67.21 | 66.10 | 66.45 | 840,998 | -0.35(-0.52%) |
Mar 08, 2017 | 68.30 | 68.85 | 66.65 | 66.80 | 635,139 | -1.60(-2.34%) |
Mar 07, 2017 | 70.55 | 70.75 | 68.05 | 68.40 | 602,734 | -2.15(-3.05%) |
Mar 06, 2017 | 68.30 | 70.70 | 68.30 | 70.55 | 443,554 | +0.35(+0.50%) |
Mar 03, 2017 | 69.70 | 70.55 | 68.98 | 70.20 | 609,992 | +0.35(+0.50%) |
Mar 02, 2017 | 70.20 | 71.15 | 69.60 | 69.85 | 457,124 | -0.45(-0.64%) |