Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 69.77 | 69.96 | 69.76 | 69.90 | 158,346 | +0.15(+0.22%) |
May 30, 2017 | 69.83 | 69.83 | 69.57 | 69.75 | 134,974 | +0.27(+0.39%) |
May 26, 2017 | 69.45 | 69.55 | 69.32 | 69.48 | 77,935 | +0.18(+0.26%) |
May 25, 2017 | 69.30 | 69.41 | 69.20 | 69.30 | 127,787 | +0.02(+0.03%) |
May 24, 2017 | 69.29 | 69.42 | 69.12 | 69.27 | 88,684 | +0.11(+0.16%) |
May 23, 2017 | 69.64 | 69.65 | 69.12 | 69.16 | 144,598 | -0.29(-0.42%) |
May 22, 2017 | 69.51 | 69.61 | 69.44 | 69.46 | 127,272 | -0.18(-0.26%) |
May 19, 2017 | 69.46 | 69.64 | 69.32 | 69.64 | 82,292 | +0.22(+0.32%) |
May 18, 2017 | 69.46 | 69.51 | 69.24 | 69.42 | 270,079 | -0.02(-0.03%) |
May 17, 2017 | 69.00 | 69.57 | 69.00 | 69.44 | 156,184 | +0.60(+0.87%) |
May 16, 2017 | 68.72 | 69.02 | 68.66 | 68.84 | 98,252 | +0.18(+0.26%) |
May 15, 2017 | 68.59 | 68.68 | 68.45 | 68.66 | 175,703 | +0.09(+0.13%) |
May 12, 2017 | 68.55 | 68.65 | 68.45 | 68.57 | 114,114 | +0.42(+0.61%) |
May 11, 2017 | 67.98 | 68.25 | 67.97 | 68.16 | 183,630 | +0.08(+0.12%) |
May 10, 2017 | 68.32 | 68.35 | 68.02 | 68.07 | 120,579 | +0.04(+0.06%) |
May 09, 2017 | 67.92 | 68.07 | 67.82 | 68.04 | 74,223 | +0.10(+0.14%) |
May 08, 2017 | 68.16 | 68.23 | 67.89 | 67.94 | 163,799 | -0.24(-0.35%) |
May 05, 2017 | 68.35 | 68.37 | 68.04 | 68.18 | 128,182 | +0.08(+0.12%) |
May 04, 2017 | 68.06 | 68.23 | 67.92 | 68.10 | 88,805 | -0.26(-0.39%) |
May 03, 2017 | 68.57 | 68.59 | 68.21 | 68.36 | 785,994 | +0.09(+0.13%) |
May 02, 2017 | 68.01 | 68.41 | 67.96 | 68.27 | 244,602 | +0.33(+0.49%) |
May 01, 2017 | 68.25 | 68.41 | 67.85 | 67.94 | 147,683 | -0.28(-0.41%) |
Apr 28, 2017 | 68.02 | 68.29 | 67.92 | 68.22 | 281,070 | +0.01(+0.01%) |
Apr 27, 2017 | 68.01 | 68.31 | 67.96 | 68.21 | 165,288 | +0.09(+0.13%) |
Apr 26, 2017 | 67.80 | 68.18 | 67.80 | 68.12 | 209,035 | +0.23(+0.34%) |
Apr 25, 2017 | 68.24 | 68.36 | 67.89 | 67.89 | 248,445 | -0.56(-0.81%) |
Apr 24, 2017 | 68.35 | 68.55 | 68.25 | 68.44 | 240,491 | -0.03(-0.04%) |
Apr 21, 2017 | 68.70 | 68.81 | 68.40 | 68.47 | 166,259 | -0.06(-0.09%) |
Apr 20, 2017 | 68.66 | 68.66 | 68.40 | 68.53 | 206,376 | -0.14(-0.20%) |
Apr 19, 2017 | 68.85 | 68.98 | 68.65 | 68.67 | 111,180 | -0.38(-0.55%) |
Apr 18, 2017 | 68.68 | 69.09 | 68.60 | 69.04 | 342,987 | +0.63(+0.92%) |
Apr 17, 2017 | 68.63 | 68.63 | 68.37 | 68.41 | 85,223 | -0.04(-0.06%) |
Apr 13, 2017 | 68.59 | 68.67 | 68.28 | 68.45 | 477,844 | +0.05(+0.08%) |
Apr 12, 2017 | 68.25 | 68.43 | 68.10 | 68.40 | 94,619 | +0.17(+0.24%) |
Apr 11, 2017 | 68.01 | 68.29 | 67.89 | 68.23 | 405,159 | +0.50(+0.74%) |
Apr 10, 2017 | 67.73 | 67.92 | 67.57 | 67.73 | 399,732 | +0.20(+0.29%) |
Apr 07, 2017 | 68.01 | 68.05 | 67.45 | 67.53 | 138,098 | -0.24(-0.36%) |
Apr 06, 2017 | 67.78 | 67.79 | 67.45 | 67.77 | 92,039 | -0.02(-0.02%) |
Apr 05, 2017 | 67.52 | 67.84 | 67.46 | 67.79 | 135,227 | +0.16(+0.23%) |
Apr 04, 2017 | 67.84 | 67.89 | 67.62 | 67.63 | 82,175 | -0.26(-0.38%) |
Apr 03, 2017 | 67.49 | 67.89 | 67.40 | 67.89 | 1,519,726 | +0.47(+0.70%) |
Mar 31, 2017 | 67.41 | 67.46 | 67.20 | 67.41 | 207,429 | +0.10(+0.14%) |
Mar 30, 2017 | 67.50 | 67.58 | 67.20 | 67.32 | 212,512 | -0.32(-0.48%) |
Mar 29, 2017 | 67.53 | 67.71 | 67.34 | 67.64 | 290,184 | +0.29(+0.43%) |
Mar 28, 2017 | 67.77 | 67.83 | 67.32 | 67.35 | 411,317 | -0.26(-0.39%) |
Mar 27, 2017 | 67.72 | 67.75 | 67.35 | 67.61 | 67,907 | +0.28(+0.42%) |
Mar 24, 2017 | 67.34 | 67.34 | 67.13 | 67.32 | 142,407 | +0.19(+0.29%) |
Mar 23, 2017 | 67.31 | 67.41 | 67.09 | 67.13 | 174,847 | -0.13(-0.20%) |
Mar 22, 2017 | 67.35 | 67.49 | 67.17 | 67.26 | 205,393 | +0.21(+0.31%) |
Mar 21, 2017 | 66.76 | 67.13 | 66.74 | 67.05 | 182,491 | +0.37(+0.56%) |
Mar 20, 2017 | 66.59 | 66.78 | 66.55 | 66.68 | 200,998 | +0.13(+0.19%) |
Mar 17, 2017 | 66.39 | 66.65 | 66.39 | 66.55 | 128,515 | +0.31(+0.48%) |
Mar 16, 2017 | 66.38 | 66.43 | 66.12 | 66.24 | 260,914 | -0.28(-0.42%) |
Mar 15, 2017 | 65.91 | 66.64 | 65.69 | 66.51 | 240,507 | +0.86(+1.31%) |
Mar 14, 2017 | 65.56 | 65.75 | 65.51 | 65.65 | 154,050 | +0.10(+0.15%) |
Mar 13, 2017 | 65.76 | 65.88 | 65.54 | 65.55 | 232,776 | -0.28(-0.42%) |
Mar 10, 2017 | 65.85 | 65.89 | 65.61 | 65.83 | 103,480 | +0.27(+0.41%) |
Mar 09, 2017 | 65.99 | 65.99 | 65.53 | 65.56 | 695,290 | -0.57(-0.86%) |
Mar 08, 2017 | 66.25 | 66.36 | 66.06 | 66.13 | 246,955 | -0.52(-0.78%) |
Mar 07, 2017 | 66.84 | 66.90 | 66.60 | 66.65 | 113,587 | -0.35(-0.53%) |
Mar 06, 2017 | 67.16 | 67.16 | 66.80 | 67.00 | 135,918 | -0.12(-0.18%) |
Mar 03, 2017 | 67.32 | 67.32 | 66.85 | 67.12 | 185,535 | -0.09(-0.13%) |
Mar 02, 2017 | 67.26 | 67.26 | 67.02 | 67.21 | 130,594 | -0.17(-0.26%) |