Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 70.39 | 70.71 | 70.17 | 70.45 | 1,198,167 | +0.10(+0.14%) |
May 30, 2017 | 70.13 | 70.49 | 69.75 | 70.34 | 330,434 | +0.29(+0.41%) |
May 26, 2017 | 70.30 | 70.44 | 69.87 | 70.06 | 437,184 | -0.21(-0.30%) |
May 25, 2017 | 69.59 | 70.38 | 69.34 | 70.27 | 421,747 | +0.79(+1.14%) |
May 24, 2017 | 69.52 | 69.76 | 69.25 | 69.47 | 341,619 | +0.06(+0.09%) |
May 23, 2017 | 69.05 | 69.62 | 68.75 | 69.41 | 392,640 | +0.47(+0.69%) |
May 22, 2017 | 68.59 | 69.13 | 68.19 | 68.94 | 468,135 | +0.38(+0.55%) |
May 19, 2017 | 68.09 | 68.67 | 67.50 | 68.56 | 289,300 | +0.61(+0.90%) |
May 18, 2017 | 67.85 | 68.30 | 67.20 | 67.95 | 387,365 | +0.22(+0.32%) |
May 17, 2017 | 67.55 | 68.07 | 67.18 | 67.73 | 500,576 | +0.19(+0.27%) |
May 16, 2017 | 68.49 | 68.64 | 67.47 | 67.55 | 301,897 | -0.87(-1.27%) |
May 15, 2017 | 68.32 | 68.71 | 68.18 | 68.41 | 379,717 | +0.02(+0.02%) |
May 12, 2017 | 68.11 | 68.56 | 67.80 | 68.40 | 450,434 | +0.46(+0.68%) |
May 11, 2017 | 67.71 | 67.96 | 67.41 | 67.93 | 417,271 | -0.08(-0.12%) |
May 10, 2017 | 67.78 | 68.24 | 67.61 | 68.02 | 282,637 | +0.29(+0.42%) |
May 09, 2017 | 68.77 | 68.78 | 67.66 | 67.73 | 393,682 | -1.14(-1.66%) |
May 08, 2017 | 69.24 | 69.57 | 68.61 | 68.87 | 336,448 | -0.22(-0.32%) |
May 05, 2017 | 68.85 | 69.26 | 68.47 | 69.09 | 423,837 | +0.66(+0.97%) |
May 04, 2017 | 67.77 | 68.50 | 66.05 | 68.43 | 514,973 | +1.07(+1.59%) |
May 03, 2017 | 67.65 | 67.84 | 67.25 | 67.36 | 281,490 | -0.51(-0.76%) |
May 02, 2017 | 67.81 | 68.51 | 67.68 | 67.87 | 316,890 | +0.01(+0.01%) |
May 01, 2017 | 68.34 | 68.34 | 67.68 | 67.87 | 425,670 | -0.26(-0.38%) |
Apr 28, 2017 | 68.42 | 68.42 | 67.56 | 68.13 | 1,061,255 | -0.32(-0.47%) |
Apr 27, 2017 | 68.50 | 69.01 | 68.35 | 68.45 | 360,022 | +0.11(+0.16%) |
Apr 26, 2017 | 67.69 | 68.68 | 67.47 | 68.34 | 480,717 | +0.68(+1.01%) |
Apr 25, 2017 | 67.19 | 67.86 | 66.65 | 67.66 | 319,811 | +0.38(+0.56%) |
Apr 24, 2017 | 67.37 | 67.46 | 66.97 | 67.28 | 446,631 | +0.15(+0.23%) |
Apr 21, 2017 | 67.13 | 67.50 | 66.95 | 67.13 | 458,997 | -0.08(-0.11%) |
Apr 20, 2017 | 67.34 | 67.39 | 66.76 | 67.20 | 302,075 | -0.12(-0.17%) |
Apr 19, 2017 | 67.93 | 67.93 | 67.19 | 67.32 | 330,994 | -0.64(-0.94%) |
Apr 18, 2017 | 68.23 | 68.23 | 67.50 | 67.96 | 391,885 | -0.15(-0.22%) |
Apr 17, 2017 | 67.52 | 68.14 | 67.23 | 68.11 | 220,198 | +0.71(+1.06%) |
Apr 13, 2017 | 67.69 | 67.69 | 66.86 | 67.39 | 372,463 | -0.29(-0.42%) |
Apr 12, 2017 | 67.50 | 67.81 | 67.25 | 67.68 | 342,519 | +0.00(+0.00%) |
Apr 11, 2017 | 67.50 | 67.74 | 67.17 | 67.68 | 362,418 | +0.21(+0.31%) |
Apr 10, 2017 | 67.41 | 67.50 | 67.01 | 67.47 | 238,749 | +0.10(+0.15%) |
Apr 07, 2017 | 67.55 | 67.84 | 67.33 | 67.37 | 219,438 | -0.19(-0.29%) |
Apr 06, 2017 | 67.41 | 67.64 | 66.79 | 67.56 | 266,810 | +0.27(+0.40%) |
Apr 05, 2017 | 67.02 | 67.37 | 66.65 | 67.29 | 391,300 | +0.32(+0.48%) |
Apr 04, 2017 | 66.23 | 67.20 | 66.11 | 66.97 | 479,597 | +0.63(+0.95%) |
Apr 03, 2017 | 66.34 | 66.44 | 65.94 | 66.34 | 485,347 | -0.08(-0.11%) |
Mar 31, 2017 | 66.41 | 66.80 | 66.23 | 66.42 | 582,145 | -0.01(-0.01%) |
Mar 30, 2017 | 67.24 | 67.24 | 66.32 | 66.43 | 559,233 | -0.71(-1.06%) |
Mar 29, 2017 | 67.47 | 67.47 | 67.05 | 67.14 | 413,074 | -0.46(-0.68%) |
Mar 28, 2017 | 67.24 | 67.74 | 67.04 | 67.60 | 401,290 | +0.08(+0.11%) |
Mar 27, 2017 | 67.39 | 67.66 | 66.60 | 67.53 | 312,187 | +0.14(+0.21%) |
Mar 24, 2017 | 67.50 | 67.61 | 67.23 | 67.39 | 335,881 | -0.01(-0.01%) |
Mar 23, 2017 | 67.08 | 67.73 | 66.92 | 67.39 | 392,140 | +0.24(+0.35%) |
Mar 22, 2017 | 67.17 | 67.41 | 66.58 | 67.16 | 532,849 | -0.03(-0.04%) |
Mar 21, 2017 | 66.16 | 67.28 | 66.07 | 67.18 | 551,489 | +1.03(+1.56%) |
Mar 20, 2017 | 67.29 | 67.66 | 66.05 | 66.15 | 354,752 | -1.06(-1.58%) |
Mar 17, 2017 | 66.76 | 67.47 | 66.55 | 67.21 | 1,412,367 | +0.40(+0.59%) |
Mar 16, 2017 | 67.26 | 67.26 | 66.48 | 66.81 | 457,031 | -0.41(-0.61%) |
Mar 15, 2017 | 66.12 | 67.57 | 66.12 | 67.23 | 571,067 | +1.36(+2.07%) |
Mar 14, 2017 | 65.69 | 65.91 | 65.43 | 65.86 | 494,201 | +0.16(+0.24%) |
Mar 13, 2017 | 65.30 | 65.72 | 65.15 | 65.70 | 373,471 | +0.26(+0.40%) |
Mar 10, 2017 | 64.64 | 65.47 | 64.35 | 65.44 | 554,699 | +1.33(+2.07%) |
Mar 09, 2017 | 64.63 | 64.77 | 64.05 | 64.12 | 396,101 | -0.32(-0.50%) |
Mar 08, 2017 | 64.91 | 65.36 | 64.38 | 64.43 | 382,094 | -1.16(-1.77%) |
Mar 07, 2017 | 65.54 | 65.82 | 65.41 | 65.60 | 331,664 | -0.10(-0.15%) |
Mar 06, 2017 | 65.86 | 65.86 | 65.46 | 65.70 | 293,828 | -0.23(-0.34%) |
Mar 03, 2017 | 66.29 | 66.33 | 65.50 | 65.92 | 409,394 | -0.37(-0.56%) |
Mar 02, 2017 | 65.97 | 66.59 | 65.88 | 66.29 | 442,473 | +0.19(+0.28%) |