Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 71.52 | 71.83 | 71.08 | 71.52 | 137,083 | +0.83(+1.17%) |
May 30, 2017 | 70.45 | 70.84 | 70.41 | 70.69 | 128,710 | +0.42(+0.60%) |
May 26, 2017 | 70.25 | 70.50 | 70.16 | 70.27 | 114,410 | -0.35(-0.50%) |
May 25, 2017 | 70.84 | 71.09 | 70.49 | 70.62 | 101,778 | -0.61(-0.86%) |
May 24, 2017 | 71.02 | 71.24 | 70.75 | 71.23 | 176,998 | +0.29(+0.41%) |
May 23, 2017 | 71.21 | 71.46 | 70.92 | 70.94 | 86,855 | -0.26(-0.37%) |
May 22, 2017 | 71.39 | 71.65 | 71.00 | 71.20 | 109,665 | -0.56(-0.78%) |
May 19, 2017 | 70.95 | 71.88 | 70.95 | 71.76 | 108,536 | +0.36(+0.50%) |
May 18, 2017 | 71.06 | 71.46 | 70.89 | 71.40 | 84,414 | -0.00(-0.00%) |
May 17, 2017 | 72.33 | 72.33 | 71.39 | 71.40 | 227,682 | -1.29(-1.77%) |
May 16, 2017 | 72.44 | 72.81 | 72.33 | 72.69 | 162,514 | +1.38(+1.93%) |
May 15, 2017 | 70.96 | 71.44 | 70.95 | 71.31 | 162,164 | +0.10(+0.14%) |
May 12, 2017 | 70.62 | 71.23 | 70.56 | 71.21 | 51,511 | +0.03(+0.04%) |
May 11, 2017 | 71.11 | 71.23 | 70.59 | 71.18 | 91,824 | +0.13(+0.19%) |
May 10, 2017 | 71.17 | 71.22 | 70.85 | 71.05 | 79,630 | -0.45(-0.63%) |
May 09, 2017 | 71.39 | 71.74 | 71.34 | 71.50 | 94,955 | +0.06(+0.08%) |
May 08, 2017 | 71.70 | 71.74 | 71.27 | 71.44 | 102,708 | -1.61(-2.20%) |
May 05, 2017 | 71.64 | 73.05 | 71.50 | 73.05 | 87,607 | +0.67(+0.93%) |
May 04, 2017 | 72.33 | 72.43 | 71.72 | 72.38 | 78,345 | -0.02(-0.03%) |
May 03, 2017 | 72.28 | 72.56 | 72.09 | 72.40 | 400,089 | -0.30(-0.41%) |
May 02, 2017 | 72.25 | 72.70 | 72.12 | 72.70 | 131,297 | +0.78(+1.08%) |
May 01, 2017 | 71.97 | 72.07 | 71.78 | 71.92 | 66,240 | +0.21(+0.29%) |
Apr 28, 2017 | 71.92 | 72.09 | 71.60 | 71.71 | 96,969 | -0.23(-0.31%) |
Apr 27, 2017 | 72.30 | 72.45 | 71.70 | 71.94 | 93,654 | -0.47(-0.65%) |
Apr 26, 2017 | 72.08 | 72.54 | 72.04 | 72.40 | 131,165 | -0.29(-0.40%) |
Apr 25, 2017 | 72.27 | 72.70 | 72.16 | 72.69 | 953,939 | +0.61(+0.85%) |
Apr 24, 2017 | 71.36 | 72.17 | 71.29 | 72.08 | 1,642,815 | +4.74(+7.04%) |
Apr 21, 2017 | 67.38 | 67.50 | 67.08 | 67.34 | 44,427 | -0.20(-0.29%) |
Apr 20, 2017 | 67.61 | 67.94 | 67.43 | 67.54 | 70,286 | +1.06(+1.59%) |
Apr 19, 2017 | 66.89 | 67.01 | 66.48 | 66.48 | 73,522 | -0.57(-0.85%) |
Apr 18, 2017 | 67.00 | 67.18 | 66.65 | 67.05 | 76,309 | -0.50(-0.74%) |
Apr 17, 2017 | 68.56 | 68.56 | 67.23 | 67.55 | 48,595 | +0.56(+0.83%) |
Apr 13, 2017 | 67.22 | 67.38 | 66.92 | 67.00 | 62,411 | -0.69(-1.03%) |
Apr 12, 2017 | 67.68 | 67.77 | 67.34 | 67.69 | 74,115 | -0.20(-0.29%) |
Apr 11, 2017 | 68.69 | 68.73 | 67.31 | 67.89 | 276,295 | +0.38(+0.56%) |
Apr 10, 2017 | 67.62 | 67.84 | 67.50 | 67.51 | 65,615 | -0.47(-0.69%) |
Apr 07, 2017 | 67.73 | 68.22 | 67.67 | 67.98 | 67,718 | -0.19(-0.28%) |
Apr 06, 2017 | 68.45 | 68.52 | 68.14 | 68.17 | 92,207 | -0.03(-0.04%) |
Apr 05, 2017 | 68.36 | 68.63 | 68.06 | 68.20 | 102,695 | -0.53(-0.78%) |
Apr 04, 2017 | 68.45 | 68.76 | 68.37 | 68.73 | 128,277 | +0.55(+0.80%) |
Apr 03, 2017 | 68.58 | 68.63 | 67.77 | 68.19 | 76,642 | -0.31(-0.45%) |
Mar 31, 2017 | 67.84 | 68.68 | 67.84 | 68.50 | 144,379 | +0.22(+0.32%) |
Mar 30, 2017 | 67.81 | 68.60 | 67.81 | 68.28 | 117,247 | +0.48(+0.71%) |
Mar 29, 2017 | 67.98 | 68.00 | 67.50 | 67.80 | 91,764 | +0.08(+0.12%) |
Mar 28, 2017 | 66.94 | 67.95 | 66.92 | 67.72 | 113,279 | +0.98(+1.47%) |
Mar 27, 2017 | 66.46 | 66.82 | 66.42 | 66.74 | 74,808 | -0.46(-0.68%) |
Mar 24, 2017 | 66.75 | 67.37 | 66.64 | 67.20 | 80,682 | +0.54(+0.81%) |
Mar 23, 2017 | 65.84 | 66.94 | 65.80 | 66.66 | 346,400 | +0.76(+1.15%) |
Mar 22, 2017 | 65.83 | 66.17 | 65.78 | 65.90 | 1,663,166 | -0.31(-0.47%) |
Mar 21, 2017 | 67.48 | 67.56 | 66.21 | 66.21 | 189,183 | -0.72(-1.08%) |
Mar 20, 2017 | 67.17 | 67.17 | 66.75 | 66.93 | 141,438 | +0.33(+0.49%) |
Mar 17, 2017 | 67.14 | 67.14 | 66.60 | 66.61 | 136,596 | -0.55(-0.82%) |
Mar 16, 2017 | 66.37 | 67.21 | 66.20 | 67.16 | 199,853 | +0.80(+1.20%) |
Mar 15, 2017 | 65.49 | 66.49 | 65.44 | 66.36 | 160,049 | +1.05(+1.61%) |
Mar 14, 2017 | 65.37 | 65.48 | 64.86 | 65.31 | 135,224 | -65.69(-50.14%) |
Mar 13, 2017 | 131.43 | 131.83 | 130.91 | 131.00 | 39,442 | -0.49(-0.37%) |
Mar 10, 2017 | 131.59 | 131.59 | 130.78 | 131.49 | 66,071 | +0.38(+0.29%) |
Mar 09, 2017 | 131.38 | 131.67 | 130.73 | 131.11 | 101,768 | +0.33(+0.25%) |
Mar 08, 2017 | 131.32 | 131.45 | 130.67 | 130.78 | 66,369 | -0.73(-0.56%) |
Mar 07, 2017 | 131.15 | 131.68 | 130.85 | 131.51 | 121,100 | +0.12(+0.09%) |
Mar 06, 2017 | 131.26 | 131.55 | 130.68 | 131.40 | 58,001 | -0.84(-0.63%) |
Mar 03, 2017 | 131.92 | 132.23 | 131.26 | 132.23 | 68,520 | +1.18(+0.90%) |
Mar 02, 2017 | 131.68 | 131.77 | 131.03 | 131.05 | 67,251 | -1.62(-1.22%) |