Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 71.79 | 71.79 | 71.65 | 71.71 | 1,979 | -0.07(-0.10%) |
May 30, 2017 | 71.96 | 71.96 | 71.76 | 71.78 | 6,857 | +0.01(+0.02%) |
May 26, 2017 | 71.80 | 71.80 | 71.74 | 71.77 | 3,262 | +0.07(+0.09%) |
May 25, 2017 | 71.75 | 71.83 | 71.71 | 71.71 | 6,058 | +0.08(+0.11%) |
May 24, 2017 | 71.61 | 71.77 | 71.60 | 71.63 | 9,275 | -0.11(-0.15%) |
May 23, 2017 | 71.80 | 71.82 | 71.74 | 71.74 | 26,306 | -0.08(-0.11%) |
May 22, 2017 | 71.83 | 71.83 | 71.78 | 71.81 | 5,650 | +0.10(+0.14%) |
May 19, 2017 | 71.72 | 71.72 | 71.65 | 71.71 | 6,857 | +0.12(+0.17%) |
May 18, 2017 | 71.56 | 71.58 | 71.43 | 71.58 | 10,903 | -0.10(-0.14%) |
May 17, 2017 | 71.73 | 71.74 | 71.62 | 71.68 | 10,196 | +0.00(+0.00%) |
May 16, 2017 | 71.64 | 71.69 | 71.62 | 71.68 | 22,182 | -0.06(-0.08%) |
May 15, 2017 | 71.68 | 71.78 | 71.67 | 71.74 | 15,426 | +0.03(+0.04%) |
May 12, 2017 | 71.71 | 71.72 | 71.66 | 71.72 | 4,597 | +0.02(+0.03%) |
May 11, 2017 | 71.55 | 71.71 | 71.55 | 71.70 | 4,420 | -0.11(-0.15%) |
May 10, 2017 | 71.78 | 71.80 | 71.66 | 71.80 | 2,016 | +0.20(+0.29%) |
May 09, 2017 | 71.61 | 71.64 | 71.55 | 71.60 | 2,414 | +0.04(+0.05%) |
May 08, 2017 | 71.51 | 71.58 | 71.51 | 71.56 | 25,294 | -0.03(-0.04%) |
May 05, 2017 | 71.57 | 71.59 | 71.51 | 71.59 | 9,568 | +0.06(+0.08%) |
May 04, 2017 | 71.50 | 71.54 | 71.47 | 71.53 | 4,401 | +0.04(+0.05%) |
May 03, 2017 | 71.44 | 71.61 | 71.44 | 71.49 | 27,899 | -0.08(-0.12%) |
May 02, 2017 | 71.55 | 71.58 | 71.50 | 71.58 | 3,536 | +0.23(+0.32%) |
May 01, 2017 | 71.35 | 71.41 | 71.35 | 71.35 | 21,408 | -0.14(-0.20%) |
Apr 28, 2017 | 71.56 | 71.56 | 71.41 | 71.49 | 8,441 | -0.14(-0.19%) |
Apr 27, 2017 | 71.55 | 71.65 | 71.44 | 71.63 | 4,656 | +0.10(+0.14%) |
Apr 26, 2017 | 71.50 | 71.58 | 71.39 | 71.53 | 4,148 | +0.09(+0.13%) |
Apr 25, 2017 | 71.51 | 71.54 | 71.37 | 71.44 | 3,997 | +0.02(+0.03%) |
Apr 24, 2017 | 71.33 | 71.47 | 71.33 | 71.41 | 9,361 | +0.09(+0.13%) |
Apr 21, 2017 | 71.42 | 71.42 | 71.30 | 71.32 | 2,545 | +0.10(+0.14%) |
Apr 20, 2017 | 71.36 | 71.36 | 71.19 | 71.22 | 13,596 | -0.15(-0.21%) |
Apr 18, 2017 | 71.36 | 701 | +0.07(+0.10%) | |||
Apr 17, 2017 | 71.51 | 71.51 | 71.21 | 71.29 | 6,657 | -0.09(-0.13%) |
Apr 13, 2017 | 71.63 | 71.63 | 71.38 | 71.38 | 9,757 | +0.02(+0.02%) |
Apr 12, 2017 | 71.26 | 71.43 | 71.26 | 71.37 | 7,040 | -0.11(-0.15%) |
Apr 11, 2017 | 71.28 | 71.47 | 71.27 | 71.47 | 2,870 | +0.11(+0.15%) |
Apr 10, 2017 | 71.51 | 71.51 | 71.32 | 71.37 | 2,407 | -0.04(-0.06%) |
Apr 07, 2017 | 71.33 | 71.51 | 71.33 | 71.41 | 3,459 | +0.01(+0.02%) |
Apr 06, 2017 | 71.57 | 71.59 | 71.38 | 71.39 | 8,555 | +0.03(+0.04%) |
Apr 05, 2017 | 71.49 | 71.49 | 71.27 | 71.36 | 15,607 | -0.19(-0.26%) |
Apr 04, 2017 | 71.48 | 71.56 | 71.48 | 71.55 | 2,764 | +0.09(+0.12%) |
Apr 03, 2017 | 71.56 | 71.56 | 71.46 | 71.46 | 824 | -0.08(-0.12%) |
Mar 31, 2017 | 71.59 | 71.59 | 71.45 | 71.54 | 1,125 | +0.03(+0.05%) |
Mar 30, 2017 | 71.54 | 71.54 | 71.48 | 71.51 | 1,357 | +0.04(+0.06%) |
Mar 29, 2017 | 71.41 | 71.47 | 71.31 | 71.47 | 8,016 | +0.08(+0.11%) |
Mar 28, 2017 | 71.38 | 71.39 | 71.27 | 71.39 | 754 | -0.02(-0.02%) |
Mar 27, 2017 | 71.38 | 71.43 | 71.31 | 71.41 | 9,715 | -0.02(-0.03%) |
Mar 24, 2017 | 71.39 | 71.43 | 71.37 | 71.43 | 1,746 | +0.12(+0.16%) |
Mar 23, 2017 | 71.33 | 71.36 | 71.26 | 71.31 | 4,681 | -0.09(-0.13%) |
Mar 22, 2017 | 71.37 | 71.40 | 71.29 | 71.40 | 4,258 | +0.14(+0.19%) |
Mar 21, 2017 | 71.26 | 71.31 | 71.17 | 71.26 | 4,081 | -0.07(-0.09%) |
Mar 20, 2017 | 71.41 | 71.45 | 71.33 | 71.33 | 6,783 | -0.01(-0.01%) |
Mar 17, 2017 | 71.28 | 71.34 | 71.22 | 71.34 | 4,064 | -0.08(-0.11%) |
Mar 16, 2017 | 71.42 | 71.45 | 71.36 | 71.42 | 3,493 | +0.16(+0.22%) |
Mar 15, 2017 | 71.24 | 71.40 | 71.20 | 71.26 | 7,749 | +0.30(+0.43%) |
Mar 14, 2017 | 71.28 | 71.28 | 70.95 | 70.96 | 5,887 | -0.17(-0.23%) |
Mar 13, 2017 | 71.34 | 71.34 | 71.12 | 71.12 | 128,372 | +0.02(+0.02%) |
Mar 10, 2017 | 71.05 | 71.15 | 71.05 | 71.11 | 2,704 | +0.11(+0.16%) |
Mar 09, 2017 | 71.18 | 71.18 | 70.94 | 70.99 | 14,292 | -0.26(-0.36%) |
Mar 08, 2017 | 71.25 | 71.29 | 71.17 | 71.25 | 5,902 | -0.07(-0.10%) |
Mar 07, 2017 | 71.51 | 71.51 | 71.26 | 71.32 | 7,749 | -0.31(-0.43%) |
Mar 06, 2017 | 71.83 | 71.83 | 71.59 | 71.62 | 6,272 | +0.02(+0.03%) |
Mar 03, 2017 | 71.76 | 71.76 | 71.55 | 71.60 | 9,946 | -0.08(-0.11%) |
Mar 02, 2017 | 71.71 | 71.71 | 71.57 | 71.68 | 5,128 | +0.12(+0.16%) |