Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 71.05 | 71.11 | 70.92 | 71.10 | 427,947 | +0.06(+0.08%) |
May 30, 2017 | 70.95 | 71.06 | 70.91 | 71.04 | 213,700 | +0.13(+0.19%) |
May 26, 2017 | 70.90 | 70.99 | 70.88 | 70.91 | 84,091 | +0.00(+0.00%) |
May 25, 2017 | 70.92 | 71.04 | 70.90 | 70.91 | 200,375 | -0.01(-0.02%) |
May 24, 2017 | 70.88 | 70.96 | 70.81 | 70.92 | 123,482 | +0.08(+0.11%) |
May 23, 2017 | 70.95 | 70.95 | 70.81 | 70.85 | 492,085 | -0.04(-0.06%) |
May 22, 2017 | 70.80 | 70.90 | 70.76 | 70.89 | 299,177 | +0.28(+0.40%) |
May 19, 2017 | 70.64 | 70.74 | 70.57 | 70.61 | 1,201,695 | +0.05(+0.07%) |
May 18, 2017 | 70.46 | 70.65 | 70.45 | 70.56 | 322,607 | -0.03(-0.05%) |
May 17, 2017 | 70.66 | 70.80 | 70.53 | 70.60 | 172,139 | -0.27(-0.38%) |
May 16, 2017 | 70.81 | 70.91 | 70.77 | 70.87 | 260,713 | +0.08(+0.11%) |
May 15, 2017 | 70.66 | 70.79 | 70.66 | 70.79 | 109,548 | +0.19(+0.27%) |
May 12, 2017 | 70.67 | 70.69 | 70.56 | 70.60 | 491,027 | -0.02(-0.03%) |
May 11, 2017 | 70.61 | 70.65 | 70.52 | 70.62 | 437,210 | -0.01(-0.01%) |
May 10, 2017 | 70.49 | 70.72 | 70.46 | 70.63 | 301,445 | +0.24(+0.34%) |
May 09, 2017 | 70.50 | 70.65 | 70.38 | 70.39 | 1,249,493 | -0.05(-0.07%) |
May 08, 2017 | 70.46 | 70.49 | 70.32 | 70.44 | 406,648 | +0.03(+0.04%) |
May 05, 2017 | 70.41 | 70.43 | 70.26 | 70.42 | 343,866 | +0.09(+0.13%) |
May 04, 2017 | 70.49 | 70.60 | 70.30 | 70.32 | 438,473 | -0.24(-0.34%) |
May 03, 2017 | 70.52 | 70.60 | 70.49 | 70.56 | 218,102 | +0.08(+0.12%) |
May 02, 2017 | 70.50 | 70.60 | 70.43 | 70.48 | 296,016 | +0.06(+0.09%) |
May 01, 2017 | 70.44 | 70.51 | 70.36 | 70.42 | 618,940 | -0.07(-0.10%) |
Apr 28, 2017 | 70.39 | 70.49 | 70.38 | 70.49 | 318,253 | +0.08(+0.12%) |
Apr 27, 2017 | 70.31 | 70.46 | 70.31 | 70.40 | 266,129 | +0.06(+0.09%) |
Apr 26, 2017 | 70.50 | 70.56 | 70.34 | 70.34 | 756,689 | -0.22(-0.31%) |
Apr 25, 2017 | 70.52 | 70.56 | 70.37 | 70.56 | 688,308 | +0.04(+0.06%) |
Apr 24, 2017 | 70.47 | 70.52 | 70.39 | 70.52 | 345,174 | +0.28(+0.40%) |
Apr 21, 2017 | 70.22 | 70.24 | 70.14 | 70.24 | 897,875 | +0.01(+0.02%) |
Apr 20, 2017 | 70.11 | 70.24 | 70.10 | 70.22 | 540,136 | +0.28(+0.41%) |
Apr 19, 2017 | 70.00 | 70.20 | 69.93 | 69.94 | 581,217 | -0.15(-0.21%) |
Apr 18, 2017 | 70.03 | 70.11 | 69.98 | 70.08 | 1,594,614 | +0.04(+0.06%) |
Apr 17, 2017 | 69.98 | 70.06 | 69.91 | 70.04 | 1,099,980 | +0.22(+0.32%) |
Apr 13, 2017 | 69.96 | 70.12 | 69.81 | 69.82 | 511,811 | -0.20(-0.29%) |
Apr 12, 2017 | 69.97 | 70.06 | 69.91 | 70.02 | 1,020,703 | +0.12(+0.17%) |
Apr 11, 2017 | 69.92 | 70.01 | 69.86 | 69.90 | 551,375 | -0.07(-0.10%) |
Apr 10, 2017 | 69.93 | 70.02 | 69.79 | 69.97 | 1,282,235 | +0.18(+0.26%) |
Apr 07, 2017 | 69.92 | 69.93 | 69.78 | 69.79 | 645,510 | -0.08(-0.12%) |
Apr 06, 2017 | 69.74 | 69.92 | 69.74 | 69.88 | 1,226,696 | +0.22(+0.31%) |
Apr 05, 2017 | 69.96 | 70.00 | 69.66 | 69.66 | 596,862 | -0.22(-0.31%) |
Apr 04, 2017 | 69.81 | 69.89 | 69.73 | 69.88 | 680,060 | +0.07(+0.10%) |
Apr 03, 2017 | 69.92 | 69.92 | 69.68 | 69.81 | 3,109,346 | -0.07(-0.10%) |
Mar 31, 2017 | 69.73 | 69.91 | 69.72 | 69.88 | 1,297,519 | +0.10(+0.15%) |
Mar 30, 2017 | 69.63 | 69.83 | 69.58 | 69.78 | 1,876,121 | +0.13(+0.19%) |
Mar 29, 2017 | 69.41 | 69.66 | 69.28 | 69.64 | 1,630,846 | +0.19(+0.27%) |
Mar 28, 2017 | 69.08 | 69.46 | 69.08 | 69.46 | 585,184 | +0.35(+0.50%) |
Mar 27, 2017 | 69.02 | 69.17 | 68.95 | 69.11 | 825,433 | -0.06(-0.08%) |
Mar 24, 2017 | 68.99 | 69.20 | 68.85 | 69.17 | 1,108,138 | +0.17(+0.25%) |
Mar 23, 2017 | 68.90 | 69.11 | 68.88 | 68.99 | 349,329 | +0.07(+0.10%) |
Mar 22, 2017 | 68.75 | 68.95 | 68.66 | 68.93 | 1,047,301 | +0.13(+0.19%) |
Mar 21, 2017 | 69.30 | 69.31 | 68.76 | 68.79 | 818,000 | -0.41(-0.59%) |
Mar 20, 2017 | 69.31 | 69.33 | 69.16 | 69.20 | 152,034 | -0.09(-0.12%) |
Mar 17, 2017 | 69.37 | 69.42 | 69.26 | 69.28 | 726,042 | +0.06(+0.09%) |
Mar 16, 2017 | 69.52 | 69.64 | 69.22 | 69.22 | 1,216,858 | -0.27(-0.39%) |
Mar 15, 2017 | 68.97 | 69.60 | 68.94 | 69.49 | 2,242,422 | +0.68(+0.99%) |
Mar 14, 2017 | 68.82 | 68.85 | 68.70 | 68.81 | 1,413,260 | -0.23(-0.33%) |
Mar 13, 2017 | 68.83 | 69.06 | 68.78 | 69.04 | 934,522 | +0.29(+0.42%) |
Mar 10, 2017 | 68.93 | 69.16 | 68.63 | 68.75 | 1,061,741 | -0.02(-0.03%) |
Mar 09, 2017 | 68.84 | 69.01 | 68.70 | 68.77 | 986,854 | -0.12(-0.17%) |
Mar 08, 2017 | 69.22 | 69.33 | 68.88 | 68.88 | 1,378,271 | -0.45(-0.65%) |
Mar 07, 2017 | 69.65 | 69.67 | 69.33 | 69.33 | 884,506 | -0.36(-0.52%) |
Mar 06, 2017 | 69.82 | 69.91 | 69.68 | 69.69 | 462,727 | -0.24(-0.35%) |
Mar 03, 2017 | 69.89 | 69.98 | 69.76 | 69.94 | 338,345 | +0.08(+0.12%) |
Mar 02, 2017 | 69.98 | 70.01 | 69.84 | 69.85 | 194,619 | -0.19(-0.27%) |