Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 68.32 | 68.55 | 67.22 | 67.55 | 575,670 | -0.56(-0.82%) |
May 30, 2017 | 68.62 | 69.14 | 68.02 | 68.11 | 324,936 | -0.63(-0.92%) |
May 26, 2017 | 70.50 | 70.62 | 68.39 | 68.74 | 349,231 | -2.06(-2.92%) |
May 25, 2017 | 71.13 | 71.52 | 70.36 | 70.80 | 258,732 | +0.07(+0.11%) |
May 24, 2017 | 71.01 | 71.65 | 70.68 | 70.73 | 276,703 | -0.27(-0.39%) |
May 23, 2017 | 71.00 | 71.55 | 70.38 | 71.00 | 175,820 | +0.24(+0.34%) |
May 22, 2017 | 71.02 | 71.40 | 70.26 | 70.77 | 264,696 | -0.23(-0.33%) |
May 19, 2017 | 70.99 | 71.61 | 70.82 | 71.00 | 248,679 | -0.06(-0.09%) |
May 18, 2017 | 70.87 | 71.72 | 70.49 | 71.06 | 237,021 | +0.37(+0.52%) |
May 17, 2017 | 70.86 | 71.29 | 70.47 | 70.69 | 364,398 | -0.83(-1.16%) |
May 16, 2017 | 71.30 | 71.68 | 70.26 | 71.52 | 316,677 | +0.36(+0.51%) |
May 15, 2017 | 70.62 | 71.43 | 70.51 | 71.16 | 252,268 | +0.70(+0.99%) |
May 12, 2017 | 68.80 | 70.48 | 68.68 | 70.46 | 411,002 | +1.43(+2.07%) |
May 11, 2017 | 68.28 | 69.36 | 67.44 | 69.03 | 299,214 | +0.78(+1.14%) |
May 10, 2017 | 65.91 | 71.93 | 65.03 | 68.25 | 683,607 | -3.57(-4.97%) |
May 09, 2017 | 70.06 | 72.06 | 69.66 | 71.82 | 458,793 | +1.51(+2.15%) |
May 08, 2017 | 70.21 | 71.50 | 69.80 | 70.31 | 394,023 | -0.02(-0.03%) |
May 05, 2017 | 70.51 | 70.69 | 69.50 | 70.33 | 206,620 | -0.25(-0.35%) |
May 04, 2017 | 69.73 | 70.94 | 69.20 | 70.58 | 234,998 | +0.88(+1.26%) |
May 03, 2017 | 70.49 | 70.61 | 69.50 | 69.70 | 197,742 | -0.91(-1.29%) |
May 02, 2017 | 71.00 | 71.13 | 69.36 | 70.61 | 312,583 | -0.36(-0.50%) |
May 01, 2017 | 69.46 | 71.02 | 69.38 | 70.97 | 369,948 | +1.62(+2.33%) |
Apr 28, 2017 | 69.36 | 69.81 | 68.90 | 69.35 | 232,436 | -0.01(-0.02%) |
Apr 27, 2017 | 68.47 | 69.78 | 68.01 | 69.36 | 272,846 | +1.11(+1.63%) |
Apr 26, 2017 | 68.00 | 69.06 | 67.07 | 68.25 | 415,654 | +0.32(+0.47%) |
Apr 25, 2017 | 68.40 | 66.05 | 67.94 | 384,989 | +2.36(+3.60%) | |
Apr 24, 2017 | 65.81 | 66.12 | 65.10 | 65.58 | 208,000 | +0.46(+0.70%) |
Apr 21, 2017 | 65.63 | 65.86 | 64.72 | 65.12 | 206,168 | -0.54(-0.82%) |
Apr 20, 2017 | 65.67 | 66.04 | 64.81 | 65.66 | 232,077 | +0.12(+0.19%) |
Apr 19, 2017 | 65.92 | 66.23 | 64.39 | 65.53 | 370,676 | -0.19(-0.28%) |
Apr 18, 2017 | 65.63 | 65.91 | 64.60 | 65.72 | 250,736 | -0.11(-0.17%) |
Apr 17, 2017 | 65.61 | 66.43 | 65.45 | 65.83 | 170,698 | +0.12(+0.18%) |
Apr 13, 2017 | 65.61 | 66.72 | 65.50 | 65.71 | 202,604 | +0.02(+0.03%) |
Apr 12, 2017 | 65.88 | 66.26 | 65.30 | 65.70 | 223,903 | +0.01(+0.02%) |
Apr 11, 2017 | 65.61 | 66.33 | 65.47 | 65.68 | 261,042 | -0.02(-0.04%) |
Apr 10, 2017 | 66.08 | 67.12 | 65.33 | 65.71 | 279,313 | -0.58(-0.88%) |
Apr 07, 2017 | 65.15 | 66.30 | 64.70 | 66.29 | 300,689 | +1.04(+1.60%) |
Apr 06, 2017 | 64.88 | 65.49 | 64.10 | 65.25 | 318,921 | +0.29(+0.44%) |
Apr 05, 2017 | 66.29 | 66.77 | 64.88 | 64.96 | 376,656 | -1.08(-1.63%) |
Apr 04, 2017 | 65.58 | 66.50 | 65.20 | 66.04 | 298,996 | +0.15(+0.23%) |
Apr 03, 2017 | 65.73 | 66.69 | 65.36 | 65.89 | 351,124 | -0.14(-0.21%) |
Mar 31, 2017 | 65.88 | 66.41 | 65.15 | 66.03 | 343,242 | +0.36(+0.55%) |
Mar 30, 2017 | 66.28 | 66.75 | 65.25 | 65.66 | 281,102 | -0.53(-0.80%) |
Mar 29, 2017 | 65.94 | 66.92 | 65.31 | 66.19 | 367,729 | +0.06(+0.08%) |
Mar 28, 2017 | 66.26 | 66.73 | 65.32 | 66.14 | 362,326 | -0.37(-0.55%) |
Mar 27, 2017 | 64.78 | 66.58 | 64.78 | 66.51 | 378,758 | +1.14(+1.75%) |
Mar 24, 2017 | 64.80 | 65.85 | 64.29 | 65.36 | 576,472 | +0.62(+0.95%) |
Mar 23, 2017 | 64.78 | 65.45 | 64.34 | 64.75 | 395,692 | -0.17(-0.27%) |
Mar 22, 2017 | 64.91 | 65.72 | 64.26 | 64.92 | 386,113 | +0.01(+0.02%) |
Mar 21, 2017 | 68.25 | 68.25 | 64.62 | 64.91 | 502,814 | -2.98(-4.39%) |
Mar 20, 2017 | 68.29 | 68.51 | 67.68 | 67.89 | 316,882 | -0.42(-0.61%) |
Mar 17, 2017 | 67.10 | 68.75 | 66.44 | 68.31 | 945,135 | +0.59(+0.88%) |
Mar 16, 2017 | 67.98 | 68.13 | 67.00 | 67.72 | 235,722 | -0.17(-0.25%) |
Mar 15, 2017 | 66.61 | 68.17 | 66.38 | 67.89 | 259,322 | +1.30(+1.95%) |
Mar 14, 2017 | 66.87 | 67.06 | 66.13 | 66.59 | 257,271 | -0.46(-0.68%) |
Mar 13, 2017 | 67.72 | 68.32 | 66.91 | 67.04 | 309,576 | -1.29(-1.89%) |
Mar 10, 2017 | 67.99 | 68.37 | 67.17 | 68.33 | 298,289 | +0.65(+0.96%) |
Mar 09, 2017 | 66.77 | 67.90 | 66.77 | 67.69 | 385,095 | +0.99(+1.48%) |
Mar 08, 2017 | 66.09 | 67.14 | 65.53 | 66.70 | 375,138 | +0.62(+0.93%) |
Mar 07, 2017 | 65.31 | 66.38 | 64.95 | 66.08 | 381,400 | +0.11(+0.16%) |
Mar 06, 2017 | 64.44 | 66.12 | 63.93 | 65.98 | 861,460 | +1.32(+2.04%) |
Mar 03, 2017 | 63.63 | 65.41 | 63.63 | 64.66 | 804,109 | +1.05(+1.66%) |
Mar 02, 2017 | 64.14 | 64.86 | 63.28 | 63.61 | 802,607 | -0.74(-1.15%) |