Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 68.79 | 68.96 | 68.16 | 68.74 | 127,231 | +0.20(+0.29%) |
May 30, 2017 | 68.83 | 68.83 | 68.17 | 68.55 | 94,263 | -0.48(-0.69%) |
May 26, 2017 | 68.83 | 69.20 | 68.40 | 69.02 | 99,876 | +0.20(+0.29%) |
May 25, 2017 | 69.07 | 69.16 | 68.41 | 68.83 | 82,581 | -0.03(-0.04%) |
May 24, 2017 | 68.83 | 69.52 | 68.27 | 68.85 | 112,158 | +0.17(+0.25%) |
May 23, 2017 | 68.88 | 69.01 | 68.23 | 68.68 | 91,550 | +0.03(+0.05%) |
May 22, 2017 | 68.68 | 68.92 | 67.62 | 68.65 | 185,928 | +0.13(+0.19%) |
May 19, 2017 | 68.36 | 68.84 | 68.21 | 68.52 | 148,464 | +0.17(+0.25%) |
May 18, 2017 | 68.55 | 69.20 | 68.27 | 68.35 | 131,513 | -0.36(-0.52%) |
May 17, 2017 | 68.97 | 69.12 | 68.01 | 68.71 | 167,550 | -0.27(-0.38%) |
May 16, 2017 | 68.61 | 69.16 | 68.50 | 68.97 | 94,239 | +0.31(+0.45%) |
May 15, 2017 | 68.46 | 68.91 | 68.10 | 68.66 | 170,542 | +0.33(+0.49%) |
May 12, 2017 | 68.31 | 68.79 | 68.14 | 68.33 | 116,094 | -0.16(-0.24%) |
May 11, 2017 | 68.82 | 68.84 | 68.01 | 68.49 | 153,722 | -0.48(-0.70%) |
May 10, 2017 | 68.37 | 69.13 | 68.31 | 68.97 | 89,065 | +0.52(+0.76%) |
May 09, 2017 | 69.24 | 69.24 | 68.24 | 68.45 | 161,341 | -0.74(-1.07%) |
May 08, 2017 | 69.19 | 69.55 | 68.58 | 69.19 | 97,553 | -0.16(-0.23%) |
May 05, 2017 | 69.12 | 69.53 | 69.01 | 69.35 | 209,830 | +0.31(+0.44%) |
May 04, 2017 | 68.50 | 69.05 | 67.82 | 69.05 | 143,603 | +0.69(+1.01%) |
May 03, 2017 | 68.35 | 69.32 | 68.18 | 68.36 | 206,550 | -0.31(-0.45%) |
May 02, 2017 | 69.72 | 69.89 | 68.59 | 68.66 | 172,125 | -0.90(-1.30%) |
May 01, 2017 | 69.94 | 70.35 | 68.93 | 69.57 | 194,668 | -0.20(-0.29%) |
Apr 28, 2017 | 71.09 | 71.09 | 69.57 | 69.77 | 164,136 | -1.30(-1.84%) |
Apr 27, 2017 | 71.21 | 71.69 | 70.73 | 71.08 | 146,470 | -0.02(-0.02%) |
Apr 26, 2017 | 69.56 | 72.12 | 69.24 | 71.09 | 244,104 | +0.07(+0.10%) |
Apr 25, 2017 | 70.70 | 71.71 | 70.28 | 71.03 | 194,350 | +1.01(+1.44%) |
Apr 24, 2017 | 70.78 | 70.78 | 69.26 | 70.02 | 128,567 | +0.47(+0.67%) |
Apr 21, 2017 | 68.99 | 69.87 | 68.39 | 69.55 | 175,708 | +0.41(+0.59%) |
Apr 20, 2017 | 68.49 | 69.24 | 68.33 | 69.14 | 128,453 | +0.86(+1.26%) |
Apr 19, 2017 | 68.48 | 68.69 | 67.82 | 68.28 | 103,212 | +0.21(+0.31%) |
Apr 18, 2017 | 68.12 | 68.55 | 67.62 | 68.07 | 203,816 | -0.10(-0.15%) |
Apr 17, 2017 | 67.90 | 68.22 | 67.34 | 68.17 | 127,577 | +0.78(+1.15%) |
Apr 13, 2017 | 68.15 | 68.94 | 67.23 | 67.39 | 127,677 | -0.89(-1.30%) |
Apr 12, 2017 | 68.69 | 68.76 | 67.96 | 68.28 | 124,764 | -0.52(-0.76%) |
Apr 11, 2017 | 67.96 | 68.82 | 67.73 | 68.80 | 151,398 | +0.64(+0.94%) |
Apr 10, 2017 | 67.76 | 68.25 | 67.50 | 68.16 | 152,667 | +0.43(+0.64%) |
Apr 07, 2017 | 67.41 | 67.96 | 67.38 | 67.73 | 101,528 | +0.15(+0.21%) |
Apr 06, 2017 | 67.09 | 67.68 | 66.73 | 67.58 | 120,618 | +0.54(+0.80%) |
Apr 05, 2017 | 67.92 | 68.01 | 66.99 | 67.04 | 126,589 | -0.48(-0.71%) |
Apr 04, 2017 | 67.81 | 67.85 | 67.00 | 67.52 | 188,968 | +0.20(+0.29%) |
Apr 03, 2017 | 67.60 | 68.28 | 66.92 | 67.32 | 246,447 | -0.28(-0.42%) |
Mar 31, 2017 | 67.81 | 68.28 | 67.52 | 67.61 | 225,740 | -0.15(-0.23%) |
Mar 30, 2017 | 67.79 | 68.06 | 67.47 | 67.76 | 125,612 | +0.14(+0.21%) |
Mar 29, 2017 | 67.45 | 67.73 | 66.97 | 67.61 | 129,806 | +0.12(+0.18%) |
Mar 28, 2017 | 67.56 | 67.86 | 67.28 | 67.50 | 215,636 | -0.44(-0.65%) |
Mar 27, 2017 | 67.34 | 68.11 | 66.22 | 67.94 | 126,071 | -0.26(-0.38%) |
Mar 24, 2017 | 68.74 | 69.34 | 68.02 | 68.19 | 111,837 | -0.37(-0.53%) |
Mar 23, 2017 | 68.02 | 68.81 | 67.32 | 68.56 | 72,470 | +0.43(+0.63%) |
Mar 22, 2017 | 68.48 | 68.72 | 67.89 | 68.14 | 118,956 | -0.36(-0.52%) |
Mar 21, 2017 | 69.70 | 69.70 | 68.45 | 68.49 | 132,771 | -1.11(-1.59%) |
Mar 20, 2017 | 69.63 | 69.66 | 68.83 | 69.60 | 115,636 | -0.10(-0.15%) |
Mar 17, 2017 | 69.02 | 69.84 | 68.67 | 69.70 | 434,476 | +0.63(+0.91%) |
Mar 16, 2017 | 69.01 | 69.30 | 68.22 | 69.07 | 116,277 | +0.09(+0.12%) |
Mar 15, 2017 | 67.89 | 69.26 | 67.75 | 68.99 | 203,730 | +1.44(+2.13%) |
Mar 14, 2017 | 67.43 | 68.24 | 67.20 | 67.55 | 87,161 | -0.36(-0.53%) |
Mar 13, 2017 | 67.96 | 67.34 | 67.90 | 82,702 | +0.57(+0.85%) | |
Mar 10, 2017 | 67.40 | 67.59 | 67.07 | 67.33 | 132,500 | +0.38(+0.57%) |
Mar 09, 2017 | 67.00 | 67.43 | 66.86 | 66.95 | 109,624 | -0.13(-0.19%) |
Mar 08, 2017 | 67.61 | 67.70 | 67.07 | 67.08 | 143,517 | -0.26(-0.39%) |
Mar 07, 2017 | 67.96 | 67.96 | 67.18 | 67.34 | 112,290 | -0.68(-1.00%) |
Mar 06, 2017 | 67.76 | 68.80 | 67.76 | 68.02 | 87,259 | -0.29(-0.42%) |
Mar 03, 2017 | 67.79 | 68.43 | 67.70 | 68.31 | 141,096 | +0.03(+0.05%) |
Mar 02, 2017 | 68.68 | 68.89 | 68.18 | 68.28 | 100,351 | -0.90(-1.31%) |