Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 71.14 | 71.14 | 70.78 | 70.93 | 26,380 | -0.15(-0.21%) |
May 30, 2017 | 70.89 | 71.08 | 70.81 | 71.08 | 50,518 | +0.11(+0.15%) |
May 26, 2017 | 70.86 | 70.98 | 70.85 | 70.98 | 32,375 | +0.00(+0.00%) |
May 25, 2017 | 70.98 | 71.10 | 70.93 | 70.98 | 11,645 | +0.03(+0.04%) |
May 24, 2017 | 70.74 | 70.95 | 70.62 | 70.95 | 28,332 | +0.32(+0.45%) |
May 23, 2017 | 70.78 | 70.89 | 70.59 | 70.64 | 99,566 | -0.13(-0.19%) |
May 22, 2017 | 70.46 | 70.77 | 70.46 | 70.77 | 144,604 | +0.48(+0.69%) |
May 19, 2017 | 70.20 | 70.46 | 70.19 | 70.28 | 26,692 | +0.60(+0.86%) |
May 18, 2017 | 69.49 | 69.93 | 69.35 | 69.69 | 36,758 | +0.12(+0.18%) |
May 17, 2017 | 70.19 | 70.22 | 69.56 | 69.57 | 96,147 | -1.12(-1.59%) |
May 16, 2017 | 70.74 | 70.91 | 70.51 | 70.69 | 12,863 | +0.18(+0.25%) |
May 15, 2017 | 70.45 | 70.51 | 70.41 | 70.51 | 19,752 | +0.46(+0.65%) |
May 12, 2017 | 70.02 | 70.13 | 69.96 | 70.06 | 10,412 | +0.05(+0.08%) |
May 11, 2017 | 69.93 | 70.08 | 69.68 | 70.00 | 100,458 | -0.15(-0.21%) |
May 10, 2017 | 70.03 | 70.21 | 70.01 | 70.15 | 15,308 | +0.04(+0.05%) |
May 09, 2017 | 70.22 | 70.23 | 69.99 | 70.12 | 7,116 | -0.04(-0.05%) |
May 08, 2017 | 70.22 | 70.22 | 70.10 | 70.15 | 242,050 | -0.12(-0.17%) |
May 05, 2017 | 70.02 | 70.30 | 69.92 | 70.28 | 30,438 | +0.38(+0.54%) |
May 04, 2017 | 69.79 | 69.90 | 69.61 | 69.90 | 22,697 | +0.23(+0.33%) |
May 03, 2017 | 69.64 | 69.67 | 69.46 | 69.67 | 8,986 | -0.06(-0.09%) |
May 02, 2017 | 69.64 | 69.74 | 69.58 | 69.73 | 15,172 | +0.04(+0.05%) |
May 01, 2017 | 69.70 | 69.80 | 69.53 | 69.70 | 36,761 | +0.21(+0.30%) |
Apr 28, 2017 | 69.61 | 69.65 | 69.40 | 69.49 | 16,252 | -0.01(-0.01%) |
Apr 27, 2017 | 69.62 | 69.62 | 69.42 | 69.49 | 39,916 | -0.05(-0.08%) |
Apr 26, 2017 | 69.58 | 69.81 | 69.54 | 69.55 | 19,138 | -0.11(-0.15%) |
Apr 25, 2017 | 69.49 | 69.75 | 69.49 | 69.65 | 69,738 | +0.43(+0.62%) |
Apr 24, 2017 | 69.04 | 69.28 | 69.04 | 69.22 | 51,329 | +1.14(+1.67%) |
Apr 21, 2017 | 68.13 | 68.20 | 68.06 | 68.08 | 4,883 | -0.07(-0.10%) |
Apr 20, 2017 | 68.05 | 68.32 | 68.01 | 68.15 | 115,270 | +0.41(+0.61%) |
Apr 19, 2017 | 68.04 | 68.07 | 67.67 | 67.74 | 20,013 | -0.06(-0.09%) |
Apr 18, 2017 | 67.85 | 67.92 | 67.64 | 67.80 | 10,984 | -0.25(-0.37%) |
Apr 17, 2017 | 67.70 | 68.10 | 67.70 | 68.06 | 10,516 | +0.50(+0.74%) |
Apr 13, 2017 | 67.89 | 68.01 | 67.53 | 67.56 | 43,818 | -0.54(-0.79%) |
Apr 12, 2017 | 68.19 | 68.24 | 67.97 | 68.09 | 19,983 | -0.20(-0.30%) |
Apr 11, 2017 | 68.13 | 68.29 | 67.86 | 68.29 | 20,598 | +0.12(+0.18%) |
Apr 10, 2017 | 68.18 | 68.36 | 68.10 | 68.17 | 6,172 | +0.02(+0.03%) |
Apr 07, 2017 | 68.12 | 68.32 | 68.10 | 68.15 | 14,671 | +0.03(+0.04%) |
Apr 06, 2017 | 68.14 | 68.21 | 68.03 | 68.13 | 17,671 | +0.04(+0.05%) |
Apr 05, 2017 | 68.49 | 68.65 | 68.09 | 68.09 | 37,678 | -0.11(-0.17%) |
Apr 04, 2017 | 68.04 | 68.37 | 68.04 | 68.20 | 241,950 | -0.11(-0.15%) |
Apr 03, 2017 | 68.41 | 68.48 | 67.91 | 68.31 | 22,180 | -0.03(-0.04%) |
Mar 31, 2017 | 68.46 | 68.56 | 68.34 | 68.34 | 46,921 | -0.25(-0.36%) |
Mar 30, 2017 | 68.50 | 68.72 | 68.38 | 68.58 | 11,608 | +0.14(+0.21%) |
Mar 29, 2017 | 68.34 | 69.71 | 68.31 | 68.44 | 19,011 | -0.06(-0.09%) |
Mar 28, 2017 | 67.90 | 68.54 | 67.90 | 68.50 | 24,020 | +0.55(+0.80%) |
Mar 27, 2017 | 67.55 | 68.13 | 67.53 | 67.96 | 16,416 | -0.05(-0.08%) |
Mar 24, 2017 | 68.17 | 68.20 | 67.93 | 68.01 | 9,530 | +0.10(+0.14%) |
Mar 23, 2017 | 67.85 | 68.21 | 67.85 | 67.92 | 11,310 | -0.20(-0.30%) |
Mar 22, 2017 | 67.78 | 68.12 | 67.70 | 68.12 | 16,018 | +0.38(+0.56%) |
Mar 21, 2017 | 68.66 | 68.86 | 67.74 | 67.74 | 159,750 | -0.74(-1.08%) |
Mar 20, 2017 | 68.53 | 68.65 | 68.26 | 68.48 | 192,598 | -0.08(-0.12%) |
Mar 17, 2017 | 68.82 | 68.83 | 68.56 | 68.56 | 11,866 | -0.16(-0.23%) |
Mar 16, 2017 | 68.76 | 68.80 | 68.56 | 68.71 | 330,261 | +0.26(+0.38%) |
Mar 15, 2017 | 67.89 | 68.45 | 67.89 | 68.45 | 21,655 | +0.75(+1.10%) |
Mar 14, 2017 | 67.88 | 67.88 | 67.66 | 67.70 | 15,252 | -0.54(-0.80%) |
Mar 13, 2017 | 68.10 | 68.25 | 67.95 | 68.25 | 71,442 | +0.28(+0.41%) |
Mar 10, 2017 | 68.08 | 68.08 | 67.65 | 67.97 | 7,587 | +0.39(+0.57%) |
Mar 09, 2017 | 67.63 | 67.92 | 67.50 | 67.58 | 6,038 | +0.08(+0.12%) |
Mar 08, 2017 | 67.77 | 67.82 | 67.42 | 67.50 | 9,310 | -0.21(-0.31%) |
Mar 07, 2017 | 67.80 | 67.87 | 67.58 | 67.71 | 11,371 | -0.22(-0.32%) |
Mar 06, 2017 | 67.95 | 67.95 | 67.66 | 67.93 | 10,251 | -0.22(-0.32%) |
Mar 03, 2017 | 68.02 | 68.15 | 67.90 | 68.15 | 6,021 | +0.23(+0.34%) |
Mar 02, 2017 | 68.34 | 68.34 | 67.92 | 67.92 | 12,940 | -0.44(-0.64%) |