Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 71.76 | 72.19 | 71.43 | 72.15 | 859,439 | +0.42(+0.59%) |
May 30, 2017 | 71.54 | 71.84 | 71.31 | 71.72 | 468,761 | +0.08(+0.12%) |
May 26, 2017 | 71.86 | 71.94 | 71.41 | 71.64 | 545,944 | -0.23(-0.32%) |
May 25, 2017 | 71.38 | 72.09 | 71.24 | 71.87 | 809,211 | +0.64(+0.90%) |
May 24, 2017 | 71.61 | 71.71 | 71.03 | 71.23 | 776,082 | -0.18(-0.26%) |
May 23, 2017 | 70.98 | 71.47 | 70.55 | 71.41 | 795,416 | +0.47(+0.66%) |
May 22, 2017 | 69.72 | 71.07 | 69.62 | 70.95 | 1,290,980 | +1.22(+1.74%) |
May 19, 2017 | 69.35 | 70.11 | 69.01 | 69.73 | 1,526,547 | +0.30(+0.43%) |
May 18, 2017 | 68.53 | 69.67 | 68.37 | 69.43 | 1,413,694 | +0.98(+1.43%) |
May 17, 2017 | 68.95 | 69.37 | 68.37 | 68.45 | 811,313 | -0.89(-1.29%) |
May 16, 2017 | 69.20 | 69.41 | 68.89 | 69.35 | 1,054,970 | +0.28(+0.41%) |
May 15, 2017 | 68.74 | 69.11 | 68.64 | 69.07 | 736,988 | +0.20(+0.28%) |
May 12, 2017 | 68.95 | 69.21 | 68.57 | 68.87 | 832,034 | -0.31(-0.44%) |
May 11, 2017 | 68.75 | 69.23 | 68.36 | 69.18 | 905,693 | +0.13(+0.18%) |
May 10, 2017 | 69.55 | 69.66 | 68.84 | 69.05 | 1,251,843 | -0.52(-0.75%) |
May 09, 2017 | 70.59 | 71.56 | 69.01 | 69.57 | 2,151,338 | +0.94(+1.37%) |
May 08, 2017 | 69.95 | 70.09 | 68.31 | 68.64 | 1,603,814 | -1.31(-1.87%) |
May 05, 2017 | 70.13 | 70.31 | 69.64 | 69.94 | 810,678 | +0.11(+0.15%) |
May 04, 2017 | 69.09 | 69.87 | 68.91 | 69.84 | 921,381 | +0.94(+1.36%) |
May 03, 2017 | 68.73 | 69.13 | 68.70 | 68.90 | 1,172,900 | +0.11(+0.15%) |
May 02, 2017 | 68.05 | 68.87 | 68.05 | 68.79 | 793,399 | +0.71(+1.05%) |
May 01, 2017 | 68.18 | 68.26 | 67.75 | 68.08 | 618,423 | -0.08(-0.12%) |
Apr 28, 2017 | 68.14 | 68.41 | 67.93 | 68.16 | 908,093 | -0.15(-0.22%) |
Apr 27, 2017 | 68.03 | 68.51 | 67.93 | 68.30 | 913,542 | +0.39(+0.57%) |
Apr 26, 2017 | 66.80 | 67.98 | 66.75 | 67.91 | 1,549,201 | +1.16(+1.74%) |
Apr 25, 2017 | 66.74 | 67.06 | 66.53 | 66.75 | 1,024,939 | +0.16(+0.25%) |
Apr 24, 2017 | 66.66 | 66.75 | 66.09 | 66.59 | 866,673 | +0.66(+1.01%) |
Apr 21, 2017 | 66.49 | 66.61 | 65.73 | 65.93 | 760,195 | -0.51(-0.76%) |
Apr 20, 2017 | 65.95 | 66.57 | 65.46 | 66.43 | 1,288,558 | +0.56(+0.85%) |
Apr 19, 2017 | 66.03 | 66.22 | 65.44 | 65.87 | 717,455 | +0.11(+0.17%) |
Apr 18, 2017 | 66.05 | 66.07 | 65.40 | 65.76 | 794,651 | -0.46(-0.69%) |
Apr 17, 2017 | 65.99 | 66.36 | 65.73 | 66.22 | 643,505 | +0.40(+0.61%) |
Apr 13, 2017 | 66.31 | 66.32 | 65.78 | 65.82 | 555,004 | -0.35(-0.52%) |
Apr 12, 2017 | 65.18 | 66.44 | 65.18 | 66.17 | 1,166,461 | -0.52(-0.78%) |
Apr 11, 2017 | 66.11 | 66.78 | 66.11 | 66.69 | 1,018,788 | +0.45(+0.67%) |
Apr 10, 2017 | 65.77 | 66.45 | 65.63 | 66.24 | 981,331 | +0.54(+0.82%) |
Apr 07, 2017 | 66.25 | 66.44 | 65.67 | 65.71 | 876,353 | -0.53(-0.80%) |
Apr 06, 2017 | 66.06 | 66.06 | 65.61 | 66.24 | 905,913 | +0.28(+0.42%) |
Apr 05, 2017 | 66.15 | 66.96 | 65.89 | 65.96 | 1,337,352 | -0.25(-0.37%) |
Apr 04, 2017 | 66.36 | 66.55 | 65.95 | 66.20 | 793,700 | -0.09(-0.14%) |
Apr 03, 2017 | 66.75 | 67.12 | 66.18 | 66.29 | 1,138,001 | -0.36(-0.54%) |
Mar 31, 2017 | 66.80 | 66.96 | 66.55 | 66.65 | 758,482 | -0.34(-0.50%) |
Mar 30, 2017 | 66.83 | 67.11 | 66.78 | 66.99 | 487,271 | -0.02(-0.04%) |
Mar 29, 2017 | 67.20 | 67.30 | 66.69 | 67.02 | 792,017 | -0.08(-0.12%) |
Mar 28, 2017 | 67.08 | 67.28 | 66.91 | 67.09 | 990,544 | -0.07(-0.10%) |
Mar 27, 2017 | 66.78 | 67.46 | 66.72 | 67.16 | 672,544 | +0.00(+0.01%) |
Mar 24, 2017 | 67.36 | 67.69 | 66.97 | 67.16 | 702,629 | -0.08(-0.12%) |
Mar 23, 2017 | 67.37 | 68.04 | 67.09 | 67.24 | 870,799 | -0.15(-0.23%) |
Mar 22, 2017 | 67.20 | 67.55 | 66.60 | 67.39 | 823,833 | +0.41(+0.61%) |
Mar 21, 2017 | 67.45 | 67.80 | 66.87 | 66.98 | 1,189,592 | -0.24(-0.36%) |
Mar 20, 2017 | 67.00 | 67.65 | 66.65 | 67.22 | 935,319 | +0.06(+0.09%) |
Mar 17, 2017 | 67.31 | 67.45 | 66.74 | 67.16 | 2,318,266 | +0.03(+0.05%) |
Mar 16, 2017 | 67.65 | 67.80 | 66.73 | 67.13 | 1,505,581 | -0.61(-0.90%) |
Mar 15, 2017 | 67.26 | 67.89 | 66.93 | 67.73 | 866,025 | +0.58(+0.86%) |
Mar 14, 2017 | 67.48 | 67.48 | 66.84 | 67.16 | 709,014 | -0.38(-0.56%) |
Mar 13, 2017 | 67.45 | 67.60 | 67.01 | 67.54 | 927,228 | +0.02(+0.03%) |
Mar 10, 2017 | 67.31 | 67.74 | 66.85 | 67.52 | 1,200,932 | +0.48(+0.72%) |
Mar 09, 2017 | 67.02 | 67.36 | 66.84 | 67.04 | 681,701 | +0.02(+0.03%) |
Mar 08, 2017 | 67.08 | 67.40 | 66.87 | 67.02 | 916,569 | -0.07(-0.10%) |
Mar 07, 2017 | 66.85 | 67.20 | 66.62 | 67.08 | 1,057,750 | +0.06(+0.09%) |
Mar 06, 2017 | 66.84 | 67.25 | 66.62 | 67.02 | 1,058,882 | -0.26(-0.39%) |
Mar 03, 2017 | 67.05 | 67.40 | 66.91 | 67.28 | 959,947 | +0.21(+0.32%) |
Mar 02, 2017 | 67.01 | 67.30 | 66.73 | 67.07 | 1,659,996 | -0.38(-0.56%) |