Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 68.68 | 68.99 | 68.59 | 68.89 | 5,789 | +0.00(+0.00%) |
May 30, 2017 | 68.63 | 68.91 | 68.59 | 68.89 | 7,776 | -0.03(-0.04%) |
May 26, 2017 | 68.89 | 68.97 | 68.73 | 68.92 | 12,010 | -0.05(-0.07%) |
May 25, 2017 | 68.75 | 69.00 | 68.75 | 68.97 | 4,857 | -0.03(-0.05%) |
May 24, 2017 | 68.81 | 69.00 | 68.79 | 69.00 | 4,499 | +0.07(+0.10%) |
May 23, 2017 | 68.62 | 68.97 | 68.62 | 68.93 | 7,785 | -0.02(-0.03%) |
May 22, 2017 | 68.25 | 68.96 | 68.25 | 68.95 | 10,831 | +0.32(+0.46%) |
May 19, 2017 | 68.25 | 68.67 | 68.25 | 68.63 | 6,655 | +0.24(+0.35%) |
May 18, 2017 | 68.27 | 68.89 | 68.27 | 68.39 | 11,187 | -0.11(-0.16%) |
May 17, 2017 | 68.80 | 68.80 | 68.34 | 68.50 | 16,604 | -0.43(-0.62%) |
May 16, 2017 | 68.95 | 68.97 | 68.80 | 68.93 | 9,999 | +0.07(+0.10%) |
May 15, 2017 | 68.70 | 68.89 | 68.50 | 68.86 | 4,908 | +0.21(+0.31%) |
May 12, 2017 | 68.35 | 68.74 | 68.35 | 68.65 | 2,116 | +0.25(+0.36%) |
May 11, 2017 | 68.45 | 68.80 | 68.35 | 68.40 | 15,079 | -0.23(-0.33%) |
May 10, 2017 | 68.65 | 68.80 | 68.35 | 68.63 | 3,022 | -0.06(-0.09%) |
May 09, 2017 | 68.53 | 68.74 | 68.37 | 68.69 | 17,450 | +0.11(+0.16%) |
May 08, 2017 | 68.44 | 68.77 | 68.30 | 68.58 | 11,508 | +0.22(+0.32%) |
May 05, 2017 | 68.69 | 68.69 | 68.21 | 68.36 | 5,568 | -0.33(-0.48%) |
May 04, 2017 | 68.52 | 68.71 | 68.13 | 68.69 | 25,441 | +0.09(+0.13%) |
May 03, 2017 | 68.50 | 68.75 | 68.50 | 68.60 | 4,107 | +0.02(+0.04%) |
May 02, 2017 | 68.46 | 68.63 | 68.46 | 68.58 | 7,983 | -0.40(-0.58%) |
May 01, 2017 | 68.43 | 68.97 | 68.27 | 68.97 | 16,890 | +0.24(+0.35%) |
Apr 28, 2017 | 68.55 | 68.82 | 68.51 | 68.73 | 4,802 | +0.03(+0.05%) |
Apr 27, 2017 | 68.60 | 68.76 | 68.52 | 68.70 | 10,132 | -0.06(-0.09%) |
Apr 26, 2017 | 68.54 | 69.00 | 68.50 | 68.76 | 15,144 | -0.06(-0.09%) |
Apr 25, 2017 | 68.53 | 68.86 | 68.50 | 68.82 | 19,437 | +0.32(+0.47%) |
Apr 24, 2017 | 67.75 | 68.58 | 67.75 | 68.50 | 16,952 | +0.36(+0.53%) |
Apr 21, 2017 | 68.19 | 68.77 | 67.77 | 68.14 | 16,449 | +0.04(+0.06%) |
Apr 20, 2017 | 67.73 | 68.20 | 67.70 | 68.10 | 29,775 | +0.43(+0.63%) |
Apr 19, 2017 | 67.95 | 68.09 | 67.67 | 67.67 | 14,434 | -0.18(-0.27%) |
Apr 18, 2017 | 67.93 | 68.07 | 67.81 | 67.85 | 9,034 | -0.56(-0.82%) |
Apr 17, 2017 | 68.34 | 68.42 | 68.03 | 68.42 | 12,274 | +0.30(+0.44%) |
Apr 13, 2017 | 68.16 | 68.29 | 68.12 | 68.12 | 12,823 | -0.18(-0.26%) |
Apr 12, 2017 | 68.10 | 68.92 | 68.10 | 68.30 | 80,502 | -0.12(-0.18%) |
Apr 11, 2017 | 68.47 | 68.57 | 68.33 | 68.42 | 22,365 | +0.24(+0.35%) |
Apr 10, 2017 | 68.46 | 68.69 | 68.17 | 68.18 | 16,264 | -0.28(-0.41%) |
Apr 07, 2017 | 68.28 | 68.49 | 68.27 | 68.46 | 15,096 | +0.08(+0.12%) |
Apr 06, 2017 | 68.27 | 68.60 | 68.27 | 68.38 | 9,598 | +0.11(+0.16%) |
Apr 05, 2017 | 68.27 | 68.56 | 68.27 | 68.27 | 16,736 | -0.16(-0.23%) |
Apr 04, 2017 | 68.55 | 69.00 | 68.43 | 68.43 | 9,894 | +0.14(+0.21%) |
Apr 03, 2017 | 68.30 | 68.52 | 68.27 | 68.29 | 18,410 | -0.41(-0.60%) |
Mar 31, 2017 | 69.00 | 69.00 | 68.60 | 68.70 | 14,682 | +0.07(+0.10%) |
Mar 30, 2017 | 68.48 | 69.13 | 68.40 | 68.63 | 34,016 | +0.23(+0.34%) |
Mar 29, 2017 | 68.25 | 68.53 | 68.11 | 68.40 | 9,698 | +0.11(+0.16%) |
Mar 28, 2017 | 67.72 | 68.47 | 67.72 | 68.29 | 33,007 | +0.44(+0.65%) |
Mar 27, 2017 | 67.65 | 68.06 | 67.64 | 67.85 | 10,809 | -0.10(-0.15%) |
Mar 24, 2017 | 67.60 | 68.04 | 67.60 | 67.95 | 21,693 | +0.16(+0.24%) |
Mar 23, 2017 | 67.88 | 67.93 | 67.69 | 67.79 | 23,127 | +0.01(+0.01%) |
Mar 22, 2017 | 67.91 | 67.91 | 67.66 | 67.78 | 22,826 | -0.43(-0.63%) |
Mar 21, 2017 | 68.53 | 68.53 | 68.14 | 68.21 | 36,188 | -0.28(-0.40%) |
Mar 20, 2017 | 68.80 | 69.28 | 68.49 | 68.49 | 18,431 | -0.32(-0.46%) |
Mar 17, 2017 | 68.97 | 69.00 | 68.70 | 68.80 | 13,426 | -0.20(-0.28%) |
Mar 16, 2017 | 68.82 | 69.00 | 68.75 | 69.00 | 19,142 | +0.31(+0.45%) |
Mar 15, 2017 | 68.26 | 68.71 | 68.15 | 68.69 | 50,452 | +0.35(+0.51%) |
Mar 14, 2017 | 68.52 | 68.64 | 68.33 | 68.34 | 15,647 | -0.68(-0.99%) |
Mar 13, 2017 | 69.08 | 69.13 | 68.62 | 69.02 | 20,250 | +0.26(+0.38%) |
Mar 10, 2017 | 69.07 | 69.26 | 68.61 | 68.76 | 29,610 | -0.12(-0.17%) |
Mar 09, 2017 | 69.04 | 69.10 | 68.50 | 68.88 | 23,734 | -0.46(-0.66%) |
Mar 08, 2017 | 69.35 | 69.35 | 69.00 | 69.34 | 20,492 | -0.06(-0.09%) |
Mar 07, 2017 | 69.60 | 69.61 | 69.21 | 69.40 | 22,386 | -0.47(-0.67%) |
Mar 06, 2017 | 70.05 | 70.10 | 69.65 | 69.87 | 62,483 | -0.09(-0.13%) |
Mar 03, 2017 | 69.99 | 70.18 | 69.92 | 69.96 | 19,690 | +0.03(+0.05%) |
Mar 02, 2017 | 69.94 | 70.00 | 69.79 | 69.92 | 15,817 | +0.02(+0.02%) |