Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 69.62 | 69.62 | 69.59 | 69.62 | 1,574,627 | +0.02(+0.03%) |
May 30, 2017 | 69.57 | 69.60 | 69.56 | 69.60 | 922,565 | +0.03(+0.05%) |
May 26, 2017 | 69.56 | 69.58 | 69.55 | 69.56 | 1,007,648 | +0.01(+0.01%) |
May 25, 2017 | 69.56 | 69.57 | 69.53 | 69.56 | 905,000 | -0.01(-0.01%) |
May 24, 2017 | 69.51 | 69.56 | 69.47 | 69.56 | 1,211,783 | +0.05(+0.08%) |
May 23, 2017 | 69.58 | 69.58 | 69.49 | 69.51 | 1,162,810 | -0.04(-0.06%) |
May 22, 2017 | 69.55 | 69.56 | 69.54 | 69.56 | 1,013,338 | +0.01(+0.01%) |
May 19, 2017 | 69.58 | 69.58 | 69.52 | 69.55 | 914,383 | +0.00(+0.00%) |
May 18, 2017 | 69.59 | 69.62 | 69.55 | 69.55 | 1,418,467 | -0.05(-0.08%) |
May 17, 2017 | 69.57 | 69.60 | 69.54 | 69.60 | 2,494,449 | +0.16(+0.23%) |
May 16, 2017 | 69.45 | 69.49 | 69.43 | 69.44 | 1,096,075 | +0.01(+0.01%) |
May 15, 2017 | 69.47 | 69.47 | 69.42 | 69.43 | 962,038 | +0.00(+0.00%) |
May 12, 2017 | 69.42 | 69.45 | 69.40 | 69.43 | 764,548 | +0.10(+0.15%) |
May 11, 2017 | 69.29 | 69.33 | 69.27 | 69.33 | 1,036,307 | +0.03(+0.04%) |
May 10, 2017 | 69.34 | 69.36 | 69.28 | 69.30 | 919,268 | +0.01(+0.01%) |
May 09, 2017 | 69.30 | 69.31 | 69.28 | 69.29 | 1,300,233 | -0.03(-0.05%) |
May 08, 2017 | 69.35 | 69.36 | 69.29 | 69.33 | 1,441,442 | -0.03(-0.04%) |
May 05, 2017 | 69.33 | 69.36 | 69.30 | 69.36 | 967,391 | +0.02(+0.03%) |
May 04, 2017 | 69.31 | 69.36 | 69.30 | 69.34 | 996,741 | -0.02(-0.03%) |
May 03, 2017 | 69.44 | 69.44 | 69.36 | 69.36 | 1,142,854 | -0.10(-0.14%) |
May 02, 2017 | 69.41 | 69.45 | 69.39 | 69.45 | 1,622,804 | +0.06(+0.09%) |
May 01, 2017 | 69.42 | 69.43 | 69.36 | 69.39 | 902,434 | -0.06(-0.08%) |
Apr 28, 2017 | 69.41 | 69.45 | 69.35 | 69.45 | 1,356,515 | +0.03(+0.04%) |
Apr 27, 2017 | 69.38 | 69.43 | 69.37 | 69.42 | 1,015,828 | +0.03(+0.04%) |
Apr 26, 2017 | 69.34 | 69.39 | 69.31 | 69.39 | 1,164,689 | +0.06(+0.09%) |
Apr 25, 2017 | 69.36 | 69.38 | 69.32 | 69.33 | 1,059,790 | -0.10(-0.15%) |
Apr 24, 2017 | 69.40 | 69.44 | 69.36 | 69.44 | 1,775,324 | -0.03(-0.05%) |
Apr 21, 2017 | 69.51 | 69.52 | 69.45 | 69.47 | 1,793,909 | +0.03(+0.05%) |
Apr 20, 2017 | 69.48 | 69.49 | 69.44 | 69.44 | 1,939,463 | -0.07(-0.10%) |
Apr 19, 2017 | 69.52 | 69.52 | 69.46 | 69.51 | 942,022 | -0.01(-0.01%) |
Apr 18, 2017 | 69.47 | 69.55 | 69.47 | 69.52 | 1,330,133 | +0.10(+0.15%) |
Apr 17, 2017 | 69.45 | 69.48 | 69.41 | 69.41 | 1,884,948 | +0.02(+0.02%) |
Apr 13, 2017 | 69.42 | 69.44 | 69.36 | 69.39 | 1,007,485 | +0.01(+0.01%) |
Apr 12, 2017 | 69.34 | 69.38 | 69.29 | 69.38 | 1,360,995 | +0.07(+0.10%) |
Apr 11, 2017 | 69.27 | 69.33 | 69.24 | 69.32 | 1,107,909 | +0.10(+0.14%) |
Apr 10, 2017 | 69.19 | 69.23 | 69.18 | 69.22 | 1,407,676 | +0.04(+0.06%) |
Apr 07, 2017 | 69.26 | 69.31 | 69.17 | 69.18 | 1,194,859 | -0.09(-0.13%) |
Apr 06, 2017 | 69.25 | 69.30 | 69.23 | 69.26 | 1,621,884 | +0.00(+0.00%) |
Apr 05, 2017 | 69.28 | 69.20 | 69.26 | 4,456,420 | +0.03(+0.04%) | |
Apr 04, 2017 | 69.27 | 69.28 | 69.23 | 69.24 | 1,310,751 | -0.03(-0.05%) |
Apr 03, 2017 | 69.23 | 69.28 | 69.17 | 69.27 | 1,363,033 | +0.11(+0.16%) |
Mar 31, 2017 | 69.17 | 69.19 | 69.15 | 69.16 | 1,444,593 | +0.03(+0.05%) |
Mar 30, 2017 | 69.11 | 69.15 | 69.11 | 69.12 | 1,322,164 | -0.01(-0.01%) |
Mar 29, 2017 | 69.11 | 69.16 | 69.11 | 69.13 | 1,386,764 | +0.07(+0.10%) |
Mar 28, 2017 | 69.19 | 69.19 | 69.06 | 69.06 | 2,917,964 | -0.07(-0.10%) |
Mar 27, 2017 | 69.15 | 69.19 | 69.12 | 69.13 | 1,728,094 | +0.05(+0.08%) |
Mar 24, 2017 | 69.11 | 69.13 | 69.06 | 69.08 | 4,575,574 | -0.03(-0.04%) |
Mar 23, 2017 | 69.13 | 69.15 | 69.08 | 69.11 | 1,814,107 | -0.02(-0.03%) |
Mar 22, 2017 | 69.14 | 69.16 | 69.10 | 69.12 | 2,016,224 | +0.03(+0.04%) |
Mar 21, 2017 | 69.02 | 69.11 | 68.99 | 69.10 | 1,761,406 | +0.09(+0.12%) |
Mar 20, 2017 | 68.99 | 69.02 | 68.97 | 69.01 | 1,817,397 | +0.04(+0.06%) |
Mar 17, 2017 | 68.96 | 68.98 | 68.93 | 68.97 | 1,203,975 | +0.05(+0.08%) |
Mar 16, 2017 | 68.94 | 68.95 | 68.90 | 68.92 | 1,292,634 | -0.04(-0.06%) |
Mar 15, 2017 | 68.80 | 68.97 | 68.75 | 68.96 | 974,700 | +0.19(+0.28%) |
Mar 14, 2017 | 68.78 | 68.80 | 68.75 | 68.77 | 3,786,292 | -0.03(-0.04%) |
Mar 13, 2017 | 68.81 | 68.82 | 68.77 | 68.80 | 4,521,041 | -0.03(-0.05%) |
Mar 10, 2017 | 68.81 | 68.83 | 68.76 | 68.83 | 1,432,909 | +0.04(+0.06%) |
Mar 09, 2017 | 68.81 | 68.81 | 68.75 | 68.79 | 1,631,247 | -0.05(-0.08%) |
Mar 08, 2017 | 68.82 | 68.84 | 68.80 | 68.84 | 1,634,762 | -0.06(-0.09%) |
Mar 07, 2017 | 68.93 | 68.93 | 68.88 | 68.90 | 1,278,293 | -0.04(-0.06%) |
Mar 06, 2017 | 68.95 | 68.96 | 68.93 | 68.94 | 1,667,320 | -0.01(-0.01%) |
Mar 03, 2017 | 68.93 | 68.95 | 68.86 | 68.95 | 1,429,226 | +0.04(+0.06%) |
Mar 02, 2017 | 68.93 | 68.96 | 68.86 | 68.91 | 1,597,922 | -0.05(-0.08%) |