Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 70.73 | 71.47 | 70.23 | 71.23 | 553,718 | +0.80(+1.13%) |
May 30, 2017 | 69.85 | 71.09 | 69.81 | 70.44 | 491,517 | +0.14(+0.20%) |
May 26, 2017 | 70.23 | 71.16 | 69.77 | 70.30 | 323,183 | +0.03(+0.04%) |
May 25, 2017 | 70.20 | 70.90 | 69.93 | 70.27 | 285,048 | +0.11(+0.15%) |
May 24, 2017 | 69.40 | 70.54 | 69.12 | 70.16 | 436,763 | +1.03(+1.50%) |
May 23, 2017 | 69.60 | 69.62 | 68.70 | 69.13 | 375,049 | -0.22(-0.32%) |
May 22, 2017 | 69.57 | 70.61 | 69.31 | 69.35 | 427,391 | +0.23(+0.33%) |
May 19, 2017 | 69.28 | 69.64 | 68.48 | 69.12 | 540,514 | -0.11(-0.15%) |
May 18, 2017 | 69.52 | 70.08 | 69.05 | 69.23 | 561,700 | -0.28(-0.41%) |
May 17, 2017 | 70.74 | 71.30 | 69.41 | 69.51 | 818,043 | -2.39(-3.32%) |
May 16, 2017 | 72.76 | 73.02 | 71.14 | 71.90 | 499,121 | -0.80(-1.09%) |
May 15, 2017 | 72.28 | 73.15 | 72.20 | 72.69 | 388,938 | +0.14(+0.19%) |
May 12, 2017 | 72.75 | 73.16 | 72.37 | 72.55 | 354,745 | -0.31(-0.42%) |
May 11, 2017 | 72.29 | 73.04 | 71.45 | 72.86 | 512,904 | +0.42(+0.57%) |
May 10, 2017 | 71.08 | 72.58 | 70.93 | 72.44 | 506,800 | +1.08(+1.51%) |
May 09, 2017 | 71.10 | 71.51 | 70.61 | 71.37 | 418,426 | +0.56(+0.79%) |
May 08, 2017 | 71.12 | 71.71 | 70.43 | 70.81 | 423,278 | -0.92(-1.28%) |
May 05, 2017 | 71.98 | 72.06 | 71.06 | 71.73 | 649,919 | -0.21(-0.29%) |
May 04, 2017 | 69.25 | 72.01 | 69.25 | 71.94 | 1,313,333 | +2.08(+2.97%) |
May 03, 2017 | 71.87 | 72.28 | 68.75 | 69.86 | 2,121,749 | -1.10(-1.55%) |
May 02, 2017 | 69.21 | 71.69 | 68.71 | 70.97 | 1,517,619 | +1.61(+2.31%) |
May 01, 2017 | 69.77 | 69.85 | 68.62 | 69.36 | 1,054,203 | -0.36(-0.52%) |
Apr 28, 2017 | 70.72 | 70.96 | 69.70 | 69.72 | 566,444 | -0.91(-1.29%) |
Apr 27, 2017 | 70.99 | 71.14 | 69.96 | 70.63 | 606,208 | +0.32(+0.45%) |
Apr 26, 2017 | 69.58 | 71.27 | 69.41 | 70.31 | 723,936 | +0.68(+0.98%) |
Apr 25, 2017 | 69.04 | 69.88 | 68.75 | 69.63 | 587,291 | +0.99(+1.44%) |
Apr 24, 2017 | 70.09 | 70.10 | 68.33 | 68.65 | 667,875 | -0.87(-1.26%) |
Apr 21, 2017 | 68.51 | 69.60 | 68.24 | 69.52 | 643,265 | +1.04(+1.52%) |
Apr 20, 2017 | 68.08 | 68.86 | 66.63 | 68.48 | 1,058,042 | +0.88(+1.30%) |
Apr 19, 2017 | 68.36 | 68.36 | 67.27 | 67.60 | 812,540 | -0.48(-0.70%) |
Apr 18, 2017 | 69.51 | 69.92 | 67.69 | 68.07 | 1,053,398 | -1.65(-2.37%) |
Apr 17, 2017 | 69.32 | 69.81 | 68.97 | 69.72 | 609,951 | +0.40(+0.57%) |
Apr 13, 2017 | 69.92 | 70.54 | 69.32 | 69.33 | 632,277 | -1.02(-1.45%) |
Apr 12, 2017 | 71.65 | 71.65 | 70.24 | 70.35 | 609,603 | -1.60(-2.22%) |
Apr 11, 2017 | 70.45 | 71.94 | 70.15 | 71.94 | 680,364 | +1.42(+2.01%) |
Apr 10, 2017 | 70.24 | 71.16 | 70.24 | 70.52 | 724,965 | +0.37(+0.53%) |
Apr 07, 2017 | 71.53 | 71.95 | 70.11 | 70.15 | 898,831 | -1.46(-2.04%) |
Apr 06, 2017 | 71.35 | 71.91 | 70.95 | 71.62 | 360,711 | +0.03(+0.04%) |
Apr 05, 2017 | 70.75 | 72.53 | 70.55 | 71.59 | 803,865 | +0.86(+1.21%) |
Apr 04, 2017 | 70.59 | 71.17 | 70.12 | 70.74 | 447,984 | +0.04(+0.06%) |
Apr 03, 2017 | 70.58 | 71.29 | 70.16 | 70.69 | 500,711 | +0.11(+0.15%) |
Mar 31, 2017 | 70.14 | 70.81 | 70.02 | 70.59 | 642,739 | +0.36(+0.51%) |
Mar 30, 2017 | 70.02 | 70.37 | 69.75 | 70.22 | 314,070 | +0.15(+0.21%) |
Mar 29, 2017 | 69.38 | 70.81 | 69.38 | 70.07 | 548,527 | +0.46(+0.66%) |
Mar 28, 2017 | 69.19 | 69.92 | 69.03 | 69.62 | 906,882 | +0.42(+0.61%) |
Mar 27, 2017 | 67.07 | 69.25 | 66.79 | 69.19 | 1,011,669 | +1.79(+2.66%) |
Mar 24, 2017 | 65.88 | 68.48 | 65.72 | 67.40 | 1,130,928 | +1.89(+2.88%) |
Mar 23, 2017 | 65.99 | 66.88 | 65.49 | 65.52 | 582,652 | -0.53(-0.80%) |
Mar 22, 2017 | 65.24 | 66.28 | 65.06 | 66.04 | 675,537 | +0.79(+1.22%) |
Mar 21, 2017 | 66.56 | 66.94 | 65.09 | 65.25 | 775,954 | -1.02(-1.54%) |
Mar 20, 2017 | 67.14 | 67.22 | 66.21 | 66.27 | 610,566 | -0.75(-1.12%) |
Mar 17, 2017 | 67.29 | 68.49 | 66.94 | 67.02 | 859,355 | +0.04(+0.05%) |
Mar 16, 2017 | 67.70 | 68.36 | 66.79 | 66.99 | 478,108 | -0.63(-0.94%) |
Mar 15, 2017 | 67.01 | 67.99 | 66.75 | 67.62 | 419,170 | +0.86(+1.29%) |
Mar 14, 2017 | 67.19 | 67.51 | 66.57 | 66.76 | 294,908 | -0.52(-0.77%) |
Mar 13, 2017 | 67.06 | 67.40 | 66.47 | 67.28 | 381,576 | +0.44(+0.66%) |
Mar 10, 2017 | 66.64 | 67.24 | 66.38 | 66.84 | 317,802 | +0.56(+0.84%) |
Mar 09, 2017 | 67.09 | 67.84 | 66.27 | 66.28 | 660,082 | -0.97(-1.44%) |
Mar 08, 2017 | 67.62 | 67.82 | 67.03 | 67.25 | 295,889 | -0.16(-0.24%) |
Mar 07, 2017 | 68.54 | 68.78 | 67.16 | 67.41 | 542,234 | -0.99(-1.44%) |
Mar 06, 2017 | 68.62 | 68.66 | 67.83 | 68.40 | 682,966 | -0.36(-0.53%) |
Mar 03, 2017 | 68.85 | 69.62 | 68.41 | 68.76 | 685,868 | -0.33(-0.47%) |
Mar 02, 2017 | 69.42 | 70.22 | 68.92 | 69.09 | 506,663 | -0.86(-1.24%) |