Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 67.33 | 67.49 | 66.18 | 67.22 | 4,971,216 | +0.25(+0.37%) |
May 30, 2017 | 68.10 | 68.32 | 66.76 | 66.98 | 4,660,384 | -1.25(-1.83%) |
May 26, 2017 | 69.03 | 69.33 | 68.06 | 68.23 | 3,640,526 | -1.03(-1.49%) |
May 25, 2017 | 70.05 | 70.05 | 69.07 | 69.26 | 7,217,142 | -0.34(-0.48%) |
May 24, 2017 | 69.12 | 69.98 | 68.50 | 69.60 | 5,903,368 | +0.45(+0.65%) |
May 23, 2017 | 69.25 | 69.41 | 68.58 | 69.15 | 2,605,683 | +0.04(+0.06%) |
May 22, 2017 | 68.91 | 69.53 | 68.28 | 69.11 | 3,111,770 | +0.47(+0.68%) |
May 19, 2017 | 69.74 | 70.27 | 68.45 | 68.64 | 4,204,689 | -0.85(-1.23%) |
May 18, 2017 | 68.07 | 69.77 | 67.94 | 69.50 | 3,631,904 | +1.42(+2.09%) |
May 17, 2017 | 69.29 | 69.42 | 67.96 | 68.08 | 4,726,590 | -2.09(-2.99%) |
May 16, 2017 | 69.83 | 70.27 | 69.49 | 70.17 | 2,282,172 | +0.45(+0.64%) |
May 15, 2017 | 69.84 | 70.16 | 69.51 | 69.73 | 2,379,790 | +0.20(+0.29%) |
May 12, 2017 | 68.54 | 69.76 | 68.28 | 69.53 | 2,899,892 | +0.93(+1.36%) |
May 11, 2017 | 68.53 | 68.92 | 67.69 | 68.59 | 3,641,264 | -0.10(-0.14%) |
May 10, 2017 | 68.68 | 68.96 | 67.92 | 68.69 | 2,766,874 | -0.16(-0.23%) |
May 09, 2017 | 67.96 | 68.96 | 67.81 | 68.85 | 6,228,345 | +1.09(+1.61%) |
May 08, 2017 | 69.30 | 69.45 | 67.52 | 67.76 | 5,032,190 | -1.89(-2.71%) |
May 05, 2017 | 70.14 | 70.14 | 68.90 | 69.65 | 2,603,668 | -0.57(-0.81%) |
May 04, 2017 | 70.23 | 70.51 | 69.51 | 70.21 | 2,484,615 | +0.24(+0.34%) |
May 03, 2017 | 70.18 | 70.45 | 69.57 | 69.97 | 2,383,116 | -0.42(-0.59%) |
May 02, 2017 | 71.78 | 71.85 | 69.85 | 70.39 | 3,223,307 | -1.22(-1.71%) |
May 01, 2017 | 71.14 | 71.68 | 70.96 | 71.61 | 2,154,686 | +0.69(+0.97%) |
Apr 28, 2017 | 70.76 | 71.22 | 70.32 | 70.93 | 2,945,902 | +0.25(+0.35%) |
Apr 27, 2017 | 70.36 | 71.13 | 70.01 | 70.68 | 3,039,758 | +0.64(+0.91%) |
Apr 26, 2017 | 70.25 | 70.47 | 69.78 | 70.04 | 5,082,839 | -0.03(-0.04%) |
Apr 25, 2017 | 69.25 | 70.53 | 69.08 | 70.07 | 6,620,175 | +1.41(+2.05%) |
Apr 24, 2017 | 68.21 | 68.86 | 67.90 | 68.66 | 2,963,172 | +1.17(+1.74%) |
Apr 21, 2017 | 68.07 | 68.26 | 67.20 | 67.49 | 3,763,519 | -0.62(-0.90%) |
Apr 20, 2017 | 67.84 | 68.32 | 67.45 | 68.11 | 4,135,476 | +0.51(+0.75%) |
Apr 19, 2017 | 67.57 | 68.42 | 67.23 | 67.60 | 3,441,092 | +0.24(+0.35%) |
Apr 18, 2017 | 68.14 | 68.19 | 66.98 | 67.36 | 2,913,011 | -0.95(-1.40%) |
Apr 17, 2017 | 68.01 | 68.51 | 67.53 | 68.32 | 2,668,292 | +0.34(+0.50%) |
Apr 13, 2017 | 66.87 | 68.40 | 66.81 | 67.98 | 3,079,866 | +1.02(+1.53%) |
Apr 12, 2017 | 66.87 | 67.44 | 66.64 | 66.96 | 3,033,819 | +0.32(+0.48%) |
Apr 11, 2017 | 66.68 | 67.12 | 65.80 | 66.64 | 4,067,874 | -0.19(-0.28%) |
Apr 10, 2017 | 66.98 | 67.77 | 66.74 | 66.83 | 2,639,961 | -0.01(-0.01%) |
Apr 07, 2017 | 66.18 | 66.96 | 65.92 | 66.84 | 3,616,974 | +0.48(+0.72%) |
Apr 06, 2017 | 66.60 | 66.72 | 65.53 | 66.36 | 4,848,073 | -0.09(-0.13%) |
Apr 05, 2017 | 68.10 | 68.52 | 66.09 | 66.45 | 7,958,988 | -1.40(-2.06%) |
Apr 04, 2017 | 67.72 | 68.45 | 67.55 | 67.85 | 2,122,777 | +0.03(+0.04%) |
Apr 03, 2017 | 68.99 | 69.50 | 67.80 | 67.82 | 5,603,298 | -1.02(-1.49%) |
Mar 31, 2017 | 68.76 | 69.14 | 68.32 | 68.84 | 3,135,518 | +0.09(+0.13%) |
Mar 30, 2017 | 69.24 | 69.33 | 68.15 | 68.75 | 4,117,807 | -0.48(-0.69%) |
Mar 29, 2017 | 69.08 | 70.01 | 68.92 | 69.23 | 3,852,770 | +0.42(+0.61%) |
Mar 28, 2017 | 69.29 | 69.90 | 68.48 | 68.81 | 3,514,703 | -0.44(-0.63%) |
Mar 27, 2017 | 67.48 | 69.50 | 67.25 | 69.25 | 3,908,873 | +1.02(+1.50%) |
Mar 24, 2017 | 67.90 | 68.56 | 67.62 | 68.23 | 2,677,480 | +0.56(+0.82%) |
Mar 23, 2017 | 67.97 | 68.70 | 67.44 | 67.67 | 6,033,961 | -0.26(-0.38%) |
Mar 22, 2017 | 67.26 | 68.20 | 66.93 | 67.93 | 6,829,056 | +0.66(+0.97%) |
Mar 21, 2017 | 70.94 | 71.02 | 67.14 | 67.27 | 10,341,212 | -3.45(-4.88%) |
Mar 20, 2017 | 70.32 | 70.85 | 69.97 | 70.72 | 3,458,861 | +0.21(+0.30%) |
Mar 17, 2017 | 70.33 | 71.08 | 70.04 | 70.51 | 5,357,365 | -0.42(-0.59%) |
Mar 16, 2017 | 71.70 | 71.81 | 70.66 | 70.93 | 3,848,734 | -0.85(-1.19%) |
Mar 15, 2017 | 70.42 | 72.04 | 70.28 | 71.78 | 3,803,571 | +1.47(+2.09%) |
Mar 14, 2017 | 70.81 | 70.88 | 69.93 | 70.31 | 3,313,401 | -0.78(-1.10%) |
Mar 13, 2017 | 71.01 | 71.23 | 70.23 | 71.10 | 3,152,215 | +0.13(+0.18%) |
Mar 10, 2017 | 71.06 | 71.06 | 69.72 | 70.97 | 4,205,479 | +0.54(+0.76%) |
Mar 09, 2017 | 70.26 | 71.03 | 69.60 | 70.43 | 4,177,983 | +0.35(+0.50%) |
Mar 08, 2017 | 69.35 | 70.99 | 69.18 | 70.08 | 4,460,905 | +1.01(+1.47%) |
Mar 07, 2017 | 69.29 | 69.97 | 68.68 | 69.07 | 3,915,900 | -1.13(-1.61%) |
Mar 06, 2017 | 70.49 | 70.61 | 69.57 | 70.20 | 2,496,193 | -0.62(-0.87%) |
Mar 03, 2017 | 70.09 | 70.95 | 70.04 | 70.82 | 3,610,009 | +0.74(+1.06%) |
Mar 02, 2017 | 70.62 | 71.89 | 69.98 | 70.07 | 5,864,394 | -0.86(-1.22%) |