Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 68.61 | 68.67 | 68.61 | 68.67 | 1,981 | +0.02(+0.03%) |
May 30, 2017 | 68.62 | 68.71 | 68.62 | 68.65 | 4,941 | -0.06(-0.09%) |
May 26, 2017 | 68.67 | 68.71 | 68.63 | 68.71 | 38,072 | -0.02(-0.03%) |
May 25, 2017 | 68.49 | 68.77 | 68.49 | 68.73 | 2,720 | +0.37(+0.53%) |
May 24, 2017 | 68.25 | 68.37 | 68.19 | 68.37 | 7,444 | +0.30(+0.44%) |
May 23, 2017 | 68.18 | 68.20 | 68.06 | 68.06 | 13,925 | +0.04(+0.05%) |
May 22, 2017 | 67.81 | 68.06 | 67.81 | 68.03 | 2,583 | +0.45(+0.66%) |
May 19, 2017 | 67.49 | 67.72 | 67.31 | 67.58 | 11,559 | +0.41(+0.61%) |
May 18, 2017 | 66.72 | 67.30 | 66.72 | 67.17 | 14,483 | +0.09(+0.13%) |
May 17, 2017 | 67.26 | 67.27 | 67.08 | 67.08 | 3,441 | -0.67(-0.99%) |
May 16, 2017 | 67.89 | 67.89 | 67.73 | 67.75 | 9,532 | -0.24(-0.35%) |
May 15, 2017 | 67.99 | 68.04 | 67.89 | 67.99 | 47,731 | +0.47(+0.70%) |
May 12, 2017 | 67.58 | 67.63 | 67.49 | 67.52 | 7,497 | -0.32(-0.47%) |
May 11, 2017 | 67.76 | 67.84 | 67.54 | 67.84 | 6,228 | -0.13(-0.18%) |
May 10, 2017 | 67.65 | 68.06 | 67.65 | 67.97 | 4,116 | +0.16(+0.24%) |
May 09, 2017 | 68.02 | 68.03 | 67.80 | 67.80 | 2,532 | -0.08(-0.12%) |
May 08, 2017 | 68.06 | 68.11 | 67.81 | 67.89 | 16,985 | -0.32(-0.47%) |
May 05, 2017 | 67.92 | 68.21 | 67.83 | 68.21 | 10,905 | +0.44(+0.65%) |
May 04, 2017 | 67.75 | 67.82 | 67.65 | 67.77 | 24,230 | +0.11(+0.16%) |
May 03, 2017 | 67.60 | 67.65 | 67.58 | 67.65 | 2,391 | -0.05(-0.08%) |
May 02, 2017 | 67.74 | 67.89 | 67.70 | 67.71 | 4,132 | -0.20(-0.30%) |
May 01, 2017 | 67.83 | 67.91 | 67.78 | 67.91 | 2,544 | -0.36(-0.53%) |
Apr 27, 2017 | 68.28 | 208 | -0.00(-0.00%) | |||
Apr 26, 2017 | 68.18 | 68.35 | 68.18 | 68.28 | 3,531 | +0.10(+0.14%) |
Apr 25, 2017 | 68.16 | 68.31 | 68.06 | 68.18 | 3,145 | +0.33(+0.49%) |
Apr 24, 2017 | 68.10 | 68.10 | 67.71 | 67.85 | 1,925 | +0.57(+0.84%) |
Apr 21, 2017 | 67.33 | 67.39 | 67.22 | 67.28 | 3,924 | -0.05(-0.08%) |
Apr 20, 2017 | 67.05 | 67.49 | 66.98 | 67.33 | 11,905 | +0.39(+0.59%) |
Apr 19, 2017 | 67.13 | 67.13 | 66.93 | 66.94 | 2,839 | -0.10(-0.15%) |
Apr 18, 2017 | 66.95 | 67.04 | 66.78 | 67.04 | 1,813 | -0.04(-0.07%) |
Apr 17, 2017 | 66.62 | 67.08 | 66.62 | 67.08 | 5,959 | +0.44(+0.66%) |
Apr 13, 2017 | 66.75 | 66.91 | 66.57 | 66.65 | 3,997 | -0.15(-0.23%) |
Apr 12, 2017 | 66.93 | 66.93 | 66.80 | 66.80 | 12,374 | -0.23(-0.35%) |
Apr 11, 2017 | 66.71 | 67.03 | 66.71 | 67.03 | 1,944 | -0.05(-0.08%) |
Apr 10, 2017 | 67.19 | 67.29 | 66.97 | 67.08 | 14,693 | +0.03(+0.04%) |
Apr 07, 2017 | 66.74 | 67.08 | 66.74 | 67.06 | 1,492 | +0.04(+0.06%) |
Apr 06, 2017 | 67.07 | 67.07 | 66.84 | 67.02 | 2,893 | +0.22(+0.33%) |
Apr 05, 2017 | 67.36 | 67.40 | 66.80 | 66.80 | 12,122 | -0.11(-0.16%) |
Apr 04, 2017 | 66.80 | 67.04 | 66.78 | 66.91 | 16,039 | -0.04(-0.06%) |
Apr 03, 2017 | 67.16 | 67.16 | 66.71 | 66.95 | 38,478 | -0.35(-0.52%) |
Mar 31, 2017 | 67.01 | 67.39 | 67.01 | 67.30 | 11,761 | -0.02(-0.03%) |
Mar 30, 2017 | 67.35 | 67.35 | 67.19 | 67.32 | 7,825 | +0.28(+0.43%) |
Mar 29, 2017 | 66.98 | 67.10 | 66.98 | 67.03 | 1,834 | -0.13(-0.20%) |
Mar 28, 2017 | 66.73 | 67.19 | 66.73 | 67.16 | 2,180 | +0.66(+1.00%) |
Mar 27, 2017 | 66.38 | 66.50 | 66.38 | 66.50 | 1,369 | -0.43(-0.64%) |
Mar 24, 2017 | 67.12 | 67.12 | 66.62 | 66.93 | 3,246 | +0.15(+0.23%) |
Mar 23, 2017 | 66.53 | 67.17 | 66.53 | 66.78 | 5,908 | +0.07(+0.10%) |
Mar 22, 2017 | 66.69 | 66.86 | 66.69 | 66.71 | 3,309 | -0.05(-0.07%) |
Mar 21, 2017 | 67.48 | 67.50 | 66.76 | 66.76 | 1,566 | -0.80(-1.18%) |
Mar 20, 2017 | 67.40 | 67.59 | 67.40 | 67.55 | 1,666 | -0.04(-0.05%) |
Mar 17, 2017 | 67.65 | 67.79 | 67.56 | 67.59 | 2,322 | +0.07(+0.11%) |
Mar 16, 2017 | 68.03 | 68.03 | 67.50 | 67.52 | 3,136 | -0.14(-0.21%) |
Mar 15, 2017 | 67.34 | 67.75 | 67.32 | 67.66 | 3,179 | +0.67(+1.01%) |
Mar 14, 2017 | 66.96 | 67.00 | 66.81 | 66.99 | 3,983 | -0.19(-0.28%) |
Mar 13, 2017 | 67.16 | 67.19 | 67.08 | 67.17 | 9,860 | +0.01(+0.01%) |
Mar 10, 2017 | 67.23 | 67.27 | 66.88 | 67.16 | 9,832 | +0.25(+0.37%) |
Mar 09, 2017 | 67.08 | 67.08 | 66.62 | 66.92 | 19,279 | -0.14(-0.22%) |
Mar 08, 2017 | 67.57 | 67.57 | 67.04 | 67.06 | 37,103 | -0.02(-0.02%) |
Mar 07, 2017 | 67.42 | 67.42 | 67.08 | 67.08 | 2,738 | -0.22(-0.33%) |
Mar 06, 2017 | 67.33 | 67.33 | 67.30 | 67.30 | 1,635 | -0.36(-0.54%) |
Mar 03, 2017 | 67.91 | 67.91 | 67.42 | 67.66 | 159,353 | -0.16(-0.24%) |
Mar 02, 2017 | 67.98 | 67.98 | 67.82 | 67.82 | 3,066 | -0.29(-0.43%) |