Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 69.18 | 69.47 | 67.91 | 69.31 | 365,560 | +0.38(+0.55%) |
May 30, 2017 | 68.51 | 69.06 | 68.28 | 68.93 | 189,670 | +0.30(+0.44%) |
May 26, 2017 | 68.02 | 68.71 | 67.89 | 68.62 | 292,945 | +0.46(+0.67%) |
May 25, 2017 | 67.58 | 68.37 | 66.94 | 68.17 | 243,566 | +1.06(+1.59%) |
May 24, 2017 | 67.61 | 68.07 | 66.89 | 67.10 | 170,304 | -0.37(-0.55%) |
May 23, 2017 | 66.18 | 67.57 | 65.79 | 67.47 | 400,784 | +1.46(+2.22%) |
May 22, 2017 | 66.59 | 66.87 | 65.78 | 66.01 | 266,163 | -0.36(-0.54%) |
May 19, 2017 | 65.86 | 66.96 | 65.83 | 66.37 | 289,099 | +0.73(+1.12%) |
May 18, 2017 | 66.14 | 66.23 | 65.30 | 65.64 | 264,223 | -0.78(-1.18%) |
May 17, 2017 | 70.10 | 69.27 | 66.24 | 66.42 | 455,154 | -3.68(-5.25%) |
May 16, 2017 | 69.88 | 70.19 | 69.26 | 70.10 | 374,546 | +0.34(+0.49%) |
May 15, 2017 | 69.90 | 70.55 | 69.68 | 69.76 | 220,904 | +0.14(+0.20%) |
May 12, 2017 | 70.46 | 70.75 | 68.80 | 69.62 | 231,927 | -1.01(-1.42%) |
May 11, 2017 | 71.49 | 71.49 | 69.98 | 70.62 | 309,464 | -1.06(-1.48%) |
May 10, 2017 | 71.99 | 72.14 | 70.92 | 71.69 | 297,415 | -0.49(-0.68%) |
May 09, 2017 | 72.40 | 72.56 | 71.86 | 72.18 | 479,006 | -0.20(-0.28%) |
May 08, 2017 | 72.90 | 72.99 | 71.91 | 72.38 | 436,189 | -0.63(-0.87%) |
May 05, 2017 | 72.39 | 73.02 | 71.85 | 73.02 | 315,119 | +0.97(+1.34%) |
May 04, 2017 | 71.18 | 72.27 | 70.40 | 72.05 | 751,793 | +0.97(+1.36%) |
May 03, 2017 | 67.69 | 72.42 | 67.35 | 71.08 | 717,233 | +3.88(+5.77%) |
May 02, 2017 | 68.12 | 68.63 | 67.01 | 67.21 | 216,201 | -1.03(-1.52%) |
May 01, 2017 | 68.52 | 68.77 | 67.64 | 68.24 | 161,334 | +0.20(+0.30%) |
Apr 28, 2017 | 69.47 | 69.67 | 67.99 | 68.04 | 229,828 | -1.49(-2.15%) |
Apr 27, 2017 | 69.62 | 69.82 | 69.21 | 69.53 | 154,736 | +0.08(+0.11%) |
Apr 26, 2017 | 69.39 | 70.11 | 68.85 | 69.45 | 298,419 | +0.29(+0.42%) |
Apr 25, 2017 | 68.60 | 69.58 | 68.50 | 69.16 | 254,905 | +1.43(+2.12%) |
Apr 24, 2017 | 67.28 | 67.87 | 66.79 | 67.73 | 218,625 | +2.08(+3.17%) |
Apr 21, 2017 | 66.04 | 66.11 | 65.60 | 65.65 | 414,765 | -0.36(-0.55%) |
Apr 20, 2017 | 65.57 | 66.68 | 65.09 | 66.01 | 258,798 | +1.01(+1.55%) |
Apr 19, 2017 | 65.37 | 66.83 | 64.83 | 65.00 | 282,295 | +0.05(+0.08%) |
Apr 18, 2017 | 63.88 | 65.13 | 63.88 | 64.95 | 262,206 | +0.50(+0.77%) |
Apr 17, 2017 | 63.57 | 64.51 | 63.08 | 64.46 | 230,143 | +1.32(+2.09%) |
Apr 13, 2017 | 64.07 | 64.38 | 63.10 | 63.14 | 246,817 | -0.93(-1.45%) |
Apr 12, 2017 | 65.85 | 65.85 | 63.95 | 64.07 | 609,588 | -1.81(-2.74%) |
Apr 11, 2017 | 65.06 | 65.88 | 64.80 | 65.87 | 363,449 | +0.72(+1.11%) |
Apr 10, 2017 | 64.75 | 66.01 | 64.50 | 65.15 | 321,526 | +0.49(+0.75%) |
Apr 07, 2017 | 63.77 | 64.72 | 63.68 | 64.66 | 437,547 | +0.43(+0.67%) |
Apr 06, 2017 | 63.59 | 64.34 | 63.06 | 64.23 | 286,357 | +0.74(+1.17%) |
Apr 05, 2017 | 65.29 | 65.78 | 63.35 | 63.49 | 248,688 | -1.27(-1.96%) |
Apr 04, 2017 | 65.43 | 65.86 | 64.52 | 64.76 | 298,118 | -0.89(-1.35%) |
Apr 03, 2017 | 67.76 | 67.85 | 65.03 | 65.65 | 319,922 | -1.89(-2.80%) |
Mar 31, 2017 | 67.90 | 68.14 | 67.47 | 67.54 | 246,961 | -0.38(-0.56%) |
Mar 30, 2017 | 66.96 | 68.36 | 66.96 | 67.92 | 245,068 | +0.94(+1.40%) |
Mar 29, 2017 | 65.89 | 67.01 | 65.89 | 66.98 | 398,856 | +1.13(+1.72%) |
Mar 28, 2017 | 65.53 | 66.25 | 64.81 | 65.85 | 470,850 | +0.09(+0.13%) |
Mar 27, 2017 | 64.57 | 66.04 | 64.08 | 65.76 | 220,882 | +0.07(+0.10%) |
Mar 24, 2017 | 66.53 | 66.87 | 65.44 | 65.70 | 279,585 | -0.48(-0.72%) |
Mar 23, 2017 | 66.22 | 66.94 | 65.72 | 66.17 | 385,387 | -0.08(-0.12%) |
Mar 22, 2017 | 65.86 | 66.31 | 65.32 | 66.25 | 473,029 | +0.31(+0.47%) |
Mar 21, 2017 | 68.43 | 68.54 | 65.78 | 65.94 | 406,766 | -2.31(-3.39%) |
Mar 20, 2017 | 68.44 | 68.87 | 67.57 | 68.25 | 390,146 | -0.19(-0.27%) |
Mar 17, 2017 | 68.95 | 68.95 | 68.17 | 68.44 | 470,380 | -0.33(-0.48%) |
Mar 16, 2017 | 68.97 | 69.54 | 68.47 | 68.77 | 265,668 | +0.10(+0.14%) |
Mar 15, 2017 | 67.92 | 68.88 | 67.79 | 68.67 | 254,458 | +1.12(+1.66%) |
Mar 14, 2017 | 67.82 | 67.87 | 67.06 | 67.55 | 142,217 | -0.85(-1.24%) |
Mar 13, 2017 | 67.96 | 68.67 | 67.92 | 68.40 | 156,714 | +0.41(+0.60%) |
Mar 10, 2017 | 68.07 | 68.22 | 67.36 | 67.99 | 182,463 | +0.43(+0.64%) |
Mar 09, 2017 | 68.33 | 68.77 | 67.22 | 67.56 | 276,972 | -0.86(-1.25%) |
Mar 08, 2017 | 69.35 | 69.67 | 68.41 | 68.42 | 175,715 | -0.62(-0.90%) |
Mar 07, 2017 | 69.06 | 69.69 | 68.57 | 69.04 | 409,445 | -0.09(-0.13%) |
Mar 06, 2017 | 69.65 | 69.86 | 68.47 | 69.13 | 215,917 | -1.26(-1.79%) |
Mar 03, 2017 | 70.70 | 71.24 | 70.35 | 70.39 | 278,967 | -0.37(-0.52%) |
Mar 02, 2017 | 71.49 | 72.08 | 70.61 | 70.76 | 229,972 | -0.39(-0.55%) |