Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 68.37 | 69.04 | 68.36 | 68.87 | 1,300,470 | +0.36(+0.53%) |
May 30, 2017 | 68.23 | 68.71 | 68.13 | 68.51 | 954,652 | +0.21(+0.31%) |
May 26, 2017 | 68.62 | 68.68 | 68.11 | 68.30 | 798,729 | -0.18(-0.26%) |
May 25, 2017 | 67.86 | 68.58 | 67.58 | 68.47 | 716,102 | +0.61(+0.90%) |
May 24, 2017 | 67.40 | 67.95 | 67.38 | 67.86 | 609,689 | +0.41(+0.61%) |
May 23, 2017 | 67.13 | 67.83 | 67.13 | 67.45 | 778,044 | +0.18(+0.26%) |
May 22, 2017 | 66.53 | 67.36 | 66.51 | 67.27 | 904,426 | +0.45(+0.67%) |
May 19, 2017 | 66.42 | 66.88 | 65.93 | 66.82 | 637,109 | +0.54(+0.81%) |
May 18, 2017 | 66.65 | 66.90 | 65.74 | 66.29 | 1,423,155 | -0.26(-0.40%) |
May 17, 2017 | 66.82 | 66.76 | 65.96 | 66.55 | 1,116,328 | -0.26(-0.40%) |
May 16, 2017 | 67.56 | 67.63 | 66.68 | 66.82 | 1,232,511 | -0.57(-0.85%) |
May 15, 2017 | 67.14 | 67.60 | 67.06 | 67.39 | 906,727 | +0.17(+0.25%) |
May 12, 2017 | 66.69 | 67.56 | 66.52 | 67.22 | 1,223,808 | +0.52(+0.78%) |
May 11, 2017 | 66.45 | 66.75 | 65.93 | 66.70 | 850,612 | +0.04(+0.05%) |
May 10, 2017 | 66.30 | 66.88 | 66.21 | 66.67 | 1,272,850 | +0.33(+0.50%) |
May 09, 2017 | 67.18 | 67.32 | 66.21 | 66.33 | 1,599,698 | -1.12(-1.66%) |
May 08, 2017 | 67.71 | 68.18 | 67.23 | 67.45 | 1,511,050 | -0.07(-0.10%) |
May 05, 2017 | 67.00 | 67.71 | 66.77 | 67.52 | 1,213,725 | +0.85(+1.28%) |
May 04, 2017 | 67.34 | 67.97 | 66.30 | 66.67 | 2,095,501 | -1.78(-2.60%) |
May 03, 2017 | 69.36 | 69.36 | 68.32 | 68.45 | 1,425,041 | -0.88(-1.26%) |
May 02, 2017 | 69.32 | 69.73 | 69.08 | 69.32 | 1,481,968 | +0.11(+0.15%) |
May 01, 2017 | 69.95 | 70.15 | 69.14 | 69.22 | 878,562 | -0.67(-0.97%) |
Apr 28, 2017 | 70.41 | 70.71 | 69.72 | 69.89 | 1,235,668 | -0.57(-0.81%) |
Apr 27, 2017 | 70.40 | 71.41 | 70.40 | 70.46 | 1,042,257 | +0.16(+0.22%) |
Apr 26, 2017 | 70.56 | 70.65 | 69.79 | 70.30 | 1,260,586 | -0.65(-0.91%) |
Apr 25, 2017 | 70.54 | 71.07 | 70.54 | 70.95 | 835,109 | +0.18(+0.25%) |
Apr 24, 2017 | 70.55 | 71.21 | 70.35 | 70.78 | 1,256,969 | +0.23(+0.32%) |
Apr 21, 2017 | 69.47 | 70.66 | 69.41 | 70.55 | 1,286,012 | +1.17(+1.69%) |
Apr 20, 2017 | 69.51 | 69.46 | 68.66 | 69.37 | 997,378 | -0.13(-0.19%) |
Apr 19, 2017 | 69.65 | 69.83 | 69.23 | 69.51 | 825,864 | -0.16(-0.23%) |
Apr 18, 2017 | 69.42 | 69.79 | 69.24 | 69.66 | 754,058 | +0.30(+0.43%) |
Apr 17, 2017 | 68.87 | 69.43 | 68.85 | 69.37 | 899,450 | +0.52(+0.75%) |
Apr 13, 2017 | 69.04 | 69.18 | 68.46 | 68.85 | 663,094 | -0.22(-0.32%) |
Apr 12, 2017 | 68.67 | 69.09 | 68.45 | 69.07 | 1,186,073 | +0.46(+0.66%) |
Apr 11, 2017 | 68.30 | 68.79 | 68.13 | 68.61 | 750,165 | +0.25(+0.36%) |
Apr 10, 2017 | 68.35 | 68.43 | 67.89 | 68.37 | 556,244 | +0.11(+0.15%) |
Apr 07, 2017 | 68.38 | 68.77 | 68.22 | 68.26 | 616,709 | -0.04(-0.05%) |
Apr 06, 2017 | 68.40 | 68.60 | 67.77 | 68.30 | 781,639 | -0.31(-0.45%) |
Apr 05, 2017 | 68.09 | 68.80 | 67.79 | 68.60 | 1,023,180 | +0.50(+0.73%) |
Apr 04, 2017 | 67.70 | 68.32 | 67.56 | 68.10 | 840,201 | +0.51(+0.75%) |
Apr 03, 2017 | 67.99 | 68.13 | 67.23 | 67.60 | 1,045,274 | -0.55(-0.81%) |
Mar 31, 2017 | 67.55 | 68.39 | 67.53 | 68.15 | 1,658,962 | +0.67(+1.00%) |
Mar 30, 2017 | 67.52 | 67.64 | 66.88 | 67.47 | 1,083,671 | -0.15(-0.22%) |
Mar 29, 2017 | 67.53 | 67.78 | 67.01 | 67.62 | 1,182,187 | -0.02(-0.03%) |
Mar 28, 2017 | 67.22 | 67.71 | 66.98 | 67.64 | 1,086,000 | +0.31(+0.46%) |
Mar 27, 2017 | 67.98 | 68.06 | 66.96 | 67.33 | 1,001,652 | -0.22(-0.32%) |
Mar 24, 2017 | 67.15 | 67.67 | 66.86 | 67.55 | 652,671 | +0.53(+0.78%) |
Mar 23, 2017 | 67.47 | 67.97 | 66.85 | 67.03 | 739,167 | -0.59(-0.87%) |
Mar 22, 2017 | 67.35 | 67.86 | 67.35 | 67.61 | 980,955 | +0.59(+0.88%) |
Mar 21, 2017 | 66.60 | 67.28 | 66.18 | 67.03 | 914,455 | +0.49(+0.74%) |
Mar 20, 2017 | 66.95 | 66.97 | 66.17 | 66.54 | 596,196 | -0.24(-0.35%) |
Mar 17, 2017 | 66.30 | 67.23 | 66.22 | 66.77 | 2,141,621 | +0.40(+0.61%) |
Mar 16, 2017 | 67.39 | 67.51 | 66.30 | 66.37 | 962,973 | -1.30(-1.92%) |
Mar 15, 2017 | 66.18 | 67.88 | 65.93 | 67.67 | 868,021 | +1.06(+1.59%) |
Mar 14, 2017 | 66.60 | 66.99 | 66.45 | 66.61 | 419,726 | -0.07(-0.11%) |
Mar 13, 2017 | 66.60 | 66.97 | 66.53 | 66.68 | 769,928 | +0.15(+0.22%) |
Mar 10, 2017 | 66.43 | 66.75 | 65.97 | 66.53 | 681,519 | +0.56(+0.85%) |
Mar 09, 2017 | 66.15 | 66.53 | 65.80 | 65.97 | 636,203 | -0.17(-0.25%) |
Mar 08, 2017 | 66.88 | 66.89 | 65.94 | 66.13 | 742,492 | -1.24(-1.85%) |
Mar 07, 2017 | 67.74 | 67.89 | 67.34 | 67.38 | 790,316 | -0.36(-0.53%) |
Mar 06, 2017 | 67.67 | 67.99 | 67.53 | 67.74 | 859,543 | -0.03(-0.05%) |
Mar 03, 2017 | 68.24 | 68.42 | 67.50 | 67.77 | 1,043,858 | -0.44(-0.64%) |
Mar 02, 2017 | 67.95 | 68.45 | 67.52 | 68.21 | 1,530,810 | +0.16(+0.23%) |