Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 69.64 | 69.90 | 67.85 | 69.45 | 1,345,249 | +0.00(+0.00%) |
May 30, 2017 | 70.20 | 70.21 | 69.27 | 69.45 | 706,803 | -1.02(-1.45%) |
May 26, 2017 | 70.72 | 70.79 | 70.03 | 70.47 | 620,191 | -0.35(-0.50%) |
May 25, 2017 | 69.86 | 71.05 | 69.64 | 70.83 | 1,869,917 | +1.19(+1.71%) |
May 24, 2017 | 69.66 | 69.87 | 69.06 | 69.64 | 993,979 | +0.06(+0.08%) |
May 23, 2017 | 68.88 | 69.80 | 67.96 | 69.58 | 953,200 | +0.87(+1.27%) |
May 22, 2017 | 68.54 | 68.82 | 68.06 | 68.71 | 605,119 | +0.63(+0.93%) |
May 19, 2017 | 67.96 | 68.71 | 67.96 | 68.08 | 859,931 | +0.13(+0.19%) |
May 18, 2017 | 67.56 | 68.58 | 67.28 | 67.95 | 1,254,561 | +0.58(+0.86%) |
May 17, 2017 | 70.46 | 70.50 | 67.15 | 67.37 | 1,980,536 | -4.37(-6.09%) |
May 16, 2017 | 71.53 | 71.78 | 70.25 | 71.74 | 1,217,246 | +0.59(+0.84%) |
May 15, 2017 | 70.38 | 71.16 | 69.84 | 71.14 | 1,861,834 | +1.80(+2.60%) |
May 12, 2017 | 69.92 | 70.12 | 68.89 | 69.34 | 2,011,244 | -0.91(-1.30%) |
May 11, 2017 | 71.18 | 71.74 | 69.86 | 70.25 | 1,333,759 | -1.21(-1.69%) |
May 10, 2017 | 72.54 | 72.54 | 71.03 | 71.46 | 1,151,717 | -1.16(-1.60%) |
May 09, 2017 | 72.52 | 73.17 | 72.13 | 72.62 | 1,247,959 | +0.18(+0.24%) |
May 08, 2017 | 72.52 | 72.95 | 71.76 | 72.44 | 762,992 | +0.02(+0.03%) |
May 05, 2017 | 72.69 | 72.76 | 72.07 | 72.43 | 631,245 | -0.02(-0.03%) |
May 04, 2017 | 74.12 | 74.36 | 72.28 | 72.44 | 1,308,043 | -1.28(-1.74%) |
May 03, 2017 | 71.78 | 73.78 | 71.42 | 73.73 | 1,952,117 | +1.67(+2.32%) |
May 02, 2017 | 72.15 | 72.30 | 71.65 | 72.05 | 1,241,079 | +0.09(+0.13%) |
May 01, 2017 | 71.42 | 71.96 | 70.99 | 71.96 | 1,680,520 | +0.82(+1.15%) |
Apr 28, 2017 | 70.46 | 71.74 | 70.46 | 71.14 | 1,731,649 | +0.22(+0.31%) |
Apr 27, 2017 | 72.05 | 72.16 | 70.57 | 70.92 | 1,349,071 | -0.98(-1.36%) |
Apr 26, 2017 | 72.09 | 72.31 | 71.22 | 71.90 | 2,340,897 | -0.33(-0.46%) |
Apr 25, 2017 | 73.47 | 73.47 | 72.21 | 72.23 | 1,791,546 | -0.17(-0.23%) |
Apr 24, 2017 | 71.64 | 72.86 | 71.44 | 72.40 | 1,814,674 | +2.22(+3.16%) |
Apr 21, 2017 | 71.38 | 71.86 | 69.81 | 70.18 | 2,192,509 | -1.35(-1.89%) |
Apr 20, 2017 | 70.46 | 71.62 | 69.94 | 71.53 | 1,995,672 | +1.48(+2.11%) |
Apr 19, 2017 | 69.48 | 70.77 | 68.83 | 70.05 | 1,421,439 | +0.94(+1.37%) |
Apr 18, 2017 | 68.66 | 69.89 | 68.22 | 69.11 | 1,732,073 | -0.02(-0.03%) |
Apr 17, 2017 | 68.40 | 69.18 | 67.96 | 69.13 | 1,145,923 | +0.96(+1.41%) |
Apr 13, 2017 | 68.53 | 69.37 | 68.09 | 68.16 | 1,372,023 | -0.70(-1.02%) |
Apr 12, 2017 | 69.42 | 69.83 | 68.48 | 68.87 | 1,053,635 | -0.89(-1.27%) |
Apr 11, 2017 | 70.05 | 70.05 | 68.46 | 69.75 | 1,725,898 | -0.46(-0.66%) |
Apr 10, 2017 | 71.05 | 71.49 | 70.09 | 70.22 | 1,309,442 | -0.85(-1.20%) |
Apr 07, 2017 | 70.40 | 71.73 | 69.96 | 71.07 | 1,422,825 | +0.30(+0.42%) |
Apr 06, 2017 | 70.22 | 71.14 | 69.27 | 70.77 | 1,322,562 | +1.24(+1.78%) |
Apr 05, 2017 | 71.44 | 71.86 | 69.48 | 69.53 | 1,565,443 | -1.46(-2.06%) |
Apr 04, 2017 | 71.07 | 71.77 | 70.94 | 70.99 | 1,298,102 | -0.52(-0.72%) |
Apr 03, 2017 | 72.16 | 72.16 | 70.68 | 71.51 | 1,377,246 | -0.39(-0.54%) |
Mar 31, 2017 | 71.83 | 72.52 | 71.49 | 71.90 | 1,081,504 | -0.07(-0.10%) |
Mar 30, 2017 | 70.79 | 72.09 | 70.75 | 71.97 | 979,095 | +1.22(+1.73%) |
Mar 29, 2017 | 70.42 | 71.16 | 70.24 | 70.75 | 918,215 | +0.02(+0.03%) |
Mar 28, 2017 | 68.74 | 71.47 | 68.61 | 70.74 | 1,685,473 | +1.70(+2.47%) |
Mar 27, 2017 | 68.22 | 69.29 | 67.28 | 69.03 | 2,445,650 | -0.70(-1.01%) |
Mar 24, 2017 | 70.33 | 70.75 | 69.33 | 69.74 | 1,225,522 | -0.28(-0.40%) |
Mar 23, 2017 | 70.05 | 70.92 | 69.70 | 70.01 | 1,926,591 | -0.26(-0.37%) |
Mar 22, 2017 | 71.00 | 69.11 | 70.27 | 2,030,685 | +0.02(+0.03%) | |
Mar 21, 2017 | 73.92 | 73.92 | 70.14 | 70.25 | 1,997,824 | -3.40(-4.62%) |
Mar 20, 2017 | 74.53 | 75.38 | 73.66 | 73.66 | 1,914,201 | -0.89(-1.19%) |
Mar 17, 2017 | 74.38 | 74.81 | 74.05 | 74.55 | 2,838,812 | -0.20(-0.27%) |
Mar 16, 2017 | 73.31 | 74.77 | 73.12 | 74.75 | 1,857,441 | +1.81(+2.49%) |
Mar 15, 2017 | 72.92 | 73.53 | 72.34 | 72.94 | 1,265,030 | +0.17(+0.23%) |
Mar 14, 2017 | 72.73 | 72.84 | 71.96 | 72.77 | 1,158,785 | -0.46(-0.63%) |
Mar 13, 2017 | 72.38 | 73.74 | 72.20 | 73.23 | 1,399,950 | +0.30(+0.41%) |
Mar 10, 2017 | 73.16 | 73.84 | 72.59 | 72.94 | 1,782,527 | -0.02(-0.03%) |
Mar 09, 2017 | 72.96 | 73.62 | 72.42 | 72.96 | 1,148,961 | +0.35(+0.48%) |
Mar 08, 2017 | 73.64 | 74.18 | 72.22 | 72.60 | 1,473,253 | -0.30(-0.41%) |
Mar 07, 2017 | 72.34 | 73.21 | 72.18 | 72.90 | 1,998,855 | -0.54(-0.73%) |
Mar 06, 2017 | 73.20 | 73.68 | 72.66 | 73.44 | 1,489,709 | -0.02(-0.03%) |
Mar 03, 2017 | 73.86 | 74.47 | 73.24 | 73.45 | 2,020,667 | -0.48(-0.65%) |
Mar 02, 2017 | 75.77 | 75.77 | 72.79 | 73.94 | 3,086,844 | -2.26(-2.96%) |