Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 69.12 | 69.21 | 69.04 | 69.16 | 441,402 | +0.04(+0.06%) |
May 30, 2017 | 69.06 | 69.15 | 69.02 | 69.12 | 719,307 | +0.18(+0.26%) |
May 26, 2017 | 68.96 | 69.05 | 68.92 | 68.94 | 406,510 | -0.02(-0.04%) |
May 25, 2017 | 68.95 | 68.99 | 68.87 | 68.97 | 532,348 | +0.01(+0.01%) |
May 24, 2017 | 68.81 | 69.00 | 68.73 | 68.96 | 693,975 | +0.17(+0.25%) |
May 23, 2017 | 69.03 | 69.03 | 68.79 | 68.79 | 609,350 | -0.20(-0.28%) |
May 22, 2017 | 68.99 | 69.03 | 68.93 | 68.98 | 550,029 | -0.02(-0.02%) |
May 19, 2017 | 69.00 | 69.05 | 68.89 | 69.00 | 633,784 | +0.01(+0.01%) |
May 18, 2017 | 69.07 | 69.11 | 68.93 | 68.99 | 804,195 | -0.08(-0.12%) |
May 17, 2017 | 68.88 | 69.13 | 68.85 | 69.07 | 1,615,356 | +0.42(+0.61%) |
May 16, 2017 | 68.54 | 68.74 | 68.54 | 68.66 | 537,250 | +0.09(+0.13%) |
May 15, 2017 | 68.54 | 68.60 | 68.51 | 68.57 | 527,279 | -0.02(-0.04%) |
May 12, 2017 | 68.50 | 68.63 | 68.47 | 68.59 | 478,318 | +0.33(+0.48%) |
May 11, 2017 | 68.15 | 68.31 | 68.13 | 68.27 | 513,704 | +0.02(+0.02%) |
May 10, 2017 | 68.34 | 68.40 | 68.18 | 68.25 | 582,435 | +0.03(+0.05%) |
May 09, 2017 | 68.19 | 68.26 | 68.14 | 68.22 | 571,838 | -0.04(-0.06%) |
May 08, 2017 | 68.32 | 68.37 | 68.21 | 68.26 | 485,172 | -0.10(-0.14%) |
May 05, 2017 | 68.34 | 68.40 | 68.27 | 68.36 | 554,850 | +0.00(+0.00%) |
May 04, 2017 | 68.32 | 68.39 | 68.24 | 68.36 | 666,397 | -0.11(-0.15%) |
May 03, 2017 | 68.58 | 68.65 | 68.46 | 68.46 | 578,924 | -0.17(-0.25%) |
May 02, 2017 | 68.44 | 68.65 | 68.44 | 68.63 | 661,835 | +0.12(+0.18%) |
May 01, 2017 | 68.56 | 68.64 | 68.42 | 68.51 | 562,642 | -0.08(-0.12%) |
Apr 28, 2017 | 68.46 | 68.65 | 68.42 | 68.59 | 500,411 | +0.06(+0.09%) |
Apr 27, 2017 | 68.45 | 68.62 | 68.43 | 68.53 | 470,609 | +0.10(+0.14%) |
Apr 26, 2017 | 68.34 | 68.48 | 68.29 | 68.43 | 545,470 | +0.11(+0.17%) |
Apr 25, 2017 | 68.40 | 68.49 | 68.31 | 68.32 | 543,623 | -0.28(-0.41%) |
Apr 24, 2017 | 68.46 | 68.64 | 68.43 | 68.60 | 863,605 | -0.09(-0.13%) |
Apr 21, 2017 | 68.68 | 68.78 | 68.64 | 68.69 | 1,310,145 | +0.03(+0.05%) |
Apr 20, 2017 | 68.64 | 68.70 | 68.56 | 68.66 | 1,668,060 | -0.06(-0.08%) |
Apr 19, 2017 | 68.77 | 68.80 | 68.68 | 68.72 | 527,525 | -0.14(-0.20%) |
Apr 18, 2017 | 68.64 | 68.92 | 68.64 | 68.85 | 563,831 | +0.25(+0.37%) |
Apr 17, 2017 | 68.67 | 68.74 | 68.51 | 68.60 | 527,528 | +0.02(+0.02%) |
Apr 13, 2017 | 68.62 | 68.69 | 68.51 | 68.59 | 579,303 | +0.05(+0.07%) |
Apr 12, 2017 | 68.39 | 68.57 | 68.28 | 68.54 | 465,367 | +0.19(+0.27%) |
Apr 11, 2017 | 68.18 | 68.39 | 68.14 | 68.35 | 636,329 | +0.28(+0.41%) |
Apr 10, 2017 | 68.02 | 68.12 | 67.98 | 68.07 | 531,375 | +0.15(+0.22%) |
Apr 07, 2017 | 68.23 | 68.31 | 67.93 | 67.93 | 605,106 | -0.23(-0.33%) |
Apr 06, 2017 | 68.17 | 68.21 | 68.00 | 68.16 | 954,451 | -0.02(-0.04%) |
Apr 05, 2017 | 68.03 | 68.23 | 67.96 | 68.18 | 512,055 | +0.11(+0.16%) |
Apr 04, 2017 | 68.11 | 68.16 | 68.02 | 68.07 | 690,359 | +0.00(+0.00%) |
Apr 03, 2017 | 67.88 | 68.13 | 67.87 | 68.07 | 769,945 | +0.26(+0.39%) |
Mar 31, 2017 | 67.80 | 67.85 | 67.74 | 67.81 | 770,057 | +0.12(+0.18%) |
Mar 30, 2017 | 67.83 | 67.85 | 67.68 | 67.69 | 820,100 | -0.19(-0.29%) |
Mar 29, 2017 | 67.79 | 67.88 | 67.76 | 67.88 | 568,367 | +0.19(+0.28%) |
Mar 28, 2017 | 67.92 | 67.96 | 67.67 | 67.70 | 726,161 | -0.17(-0.25%) |
Mar 27, 2017 | 67.92 | 67.97 | 67.81 | 67.87 | 572,397 | +0.16(+0.24%) |
Mar 24, 2017 | 67.64 | 67.76 | 67.61 | 67.71 | 1,345,190 | +0.02(+0.02%) |
Mar 23, 2017 | 67.75 | 67.80 | 67.59 | 67.69 | 586,473 | -0.07(-0.11%) |
Mar 22, 2017 | 67.72 | 67.85 | 67.68 | 67.76 | 893,477 | +0.11(+0.17%) |
Mar 21, 2017 | 67.45 | 67.71 | 67.42 | 67.65 | 948,229 | +0.16(+0.24%) |
Mar 20, 2017 | 67.36 | 67.50 | 67.32 | 67.49 | 587,189 | +0.13(+0.20%) |
Mar 17, 2017 | 67.26 | 67.40 | 67.25 | 67.36 | 837,953 | +0.15(+0.22%) |
Mar 16, 2017 | 67.19 | 67.28 | 67.16 | 67.21 | 814,162 | -0.15(-0.23%) |
Mar 15, 2017 | 66.90 | 67.37 | 66.83 | 67.36 | 821,300 | +0.54(+0.80%) |
Mar 14, 2017 | 66.76 | 66.87 | 66.75 | 66.83 | 770,640 | +0.07(+0.11%) |
Mar 13, 2017 | 66.85 | 66.90 | 66.76 | 66.76 | 890,650 | -0.19(-0.28%) |
Mar 10, 2017 | 66.88 | 66.95 | 66.79 | 66.94 | 593,717 | +0.15(+0.22%) |
Mar 09, 2017 | 66.87 | 66.93 | 66.73 | 66.80 | 744,692 | -0.18(-0.27%) |
Mar 08, 2017 | 66.99 | 67.05 | 66.94 | 66.98 | 797,729 | -0.23(-0.34%) |
Mar 07, 2017 | 67.28 | 67.32 | 67.19 | 67.20 | 715,097 | -0.14(-0.20%) |
Mar 06, 2017 | 67.40 | 67.41 | 67.31 | 67.34 | 751,510 | -0.03(-0.05%) |
Mar 03, 2017 | 67.31 | 67.38 | 67.18 | 67.37 | 561,731 | +0.05(+0.07%) |
Mar 02, 2017 | 67.33 | 67.40 | 67.22 | 67.32 | 769,535 | -0.17(-0.25%) |