Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 69.47 | 69.67 | 69.47 | 69.61 | 159,013 | +0.15(+0.22%) |
May 30, 2017 | 69.53 | 69.54 | 69.28 | 69.46 | 135,542 | +0.27(+0.39%) |
May 26, 2017 | 69.16 | 69.25 | 69.03 | 69.19 | 78,264 | +0.18(+0.26%) |
May 25, 2017 | 69.01 | 69.12 | 68.91 | 69.01 | 128,325 | +0.02(+0.03%) |
May 24, 2017 | 69.00 | 69.13 | 68.83 | 68.98 | 89,057 | +0.11(+0.16%) |
May 23, 2017 | 69.35 | 69.36 | 68.83 | 68.87 | 145,206 | -0.29(-0.42%) |
May 22, 2017 | 69.22 | 69.32 | 69.15 | 69.16 | 127,808 | -0.18(-0.26%) |
May 19, 2017 | 69.17 | 69.35 | 69.03 | 69.34 | 82,638 | +0.22(+0.32%) |
May 18, 2017 | 69.17 | 69.22 | 68.95 | 69.13 | 271,216 | -0.02(-0.03%) |
May 17, 2017 | 68.71 | 69.28 | 68.71 | 69.15 | 156,841 | +0.59(+0.87%) |
May 16, 2017 | 68.43 | 68.74 | 68.37 | 68.56 | 98,666 | +0.18(+0.26%) |
May 15, 2017 | 68.31 | 68.40 | 68.17 | 68.37 | 176,443 | +0.09(+0.13%) |
May 12, 2017 | 68.26 | 68.36 | 68.16 | 68.28 | 114,594 | +0.41(+0.61%) |
May 11, 2017 | 67.69 | 67.96 | 67.68 | 67.87 | 184,403 | +0.08(+0.12%) |
May 10, 2017 | 68.03 | 68.06 | 67.74 | 67.79 | 121,086 | +0.04(+0.06%) |
May 09, 2017 | 67.64 | 67.79 | 67.54 | 67.75 | 74,535 | +0.10(+0.14%) |
May 08, 2017 | 67.87 | 67.95 | 67.61 | 67.65 | 164,489 | -0.24(-0.35%) |
May 05, 2017 | 68.07 | 68.08 | 67.75 | 67.89 | 128,722 | +0.08(+0.12%) |
May 04, 2017 | 67.77 | 67.94 | 67.64 | 67.81 | 89,179 | -0.26(-0.39%) |
May 03, 2017 | 68.28 | 68.31 | 67.93 | 68.07 | 789,303 | +0.09(+0.13%) |
May 02, 2017 | 67.73 | 68.13 | 67.68 | 67.98 | 245,632 | +0.33(+0.49%) |
May 01, 2017 | 67.97 | 68.13 | 67.57 | 67.65 | 148,305 | -0.28(-0.41%) |
Apr 28, 2017 | 67.74 | 68.00 | 67.63 | 67.93 | 282,253 | +0.01(+0.01%) |
Apr 27, 2017 | 67.73 | 68.02 | 67.68 | 67.92 | 165,983 | +0.09(+0.13%) |
Apr 26, 2017 | 67.52 | 67.89 | 67.52 | 67.83 | 209,915 | +0.23(+0.34%) |
Apr 25, 2017 | 67.95 | 68.07 | 67.60 | 67.60 | 249,491 | -0.55(-0.81%) |
Apr 24, 2017 | 68.07 | 68.26 | 67.97 | 68.16 | 241,503 | -0.03(-0.04%) |
Apr 21, 2017 | 68.41 | 68.52 | 68.11 | 68.19 | 166,959 | -0.06(-0.09%) |
Apr 20, 2017 | 68.37 | 68.37 | 68.12 | 68.25 | 207,245 | -0.13(-0.20%) |
Apr 19, 2017 | 68.56 | 68.69 | 68.36 | 68.38 | 111,648 | -0.37(-0.54%) |
Apr 18, 2017 | 68.39 | 68.80 | 68.31 | 68.75 | 344,431 | +0.63(+0.92%) |
Apr 17, 2017 | 68.34 | 68.34 | 68.09 | 68.13 | 85,582 | -0.04(-0.05%) |
Apr 13, 2017 | 68.30 | 68.38 | 68.00 | 68.16 | 479,856 | +0.05(+0.08%) |
Apr 12, 2017 | 67.97 | 68.15 | 67.82 | 68.11 | 95,017 | +0.16(+0.24%) |
Apr 11, 2017 | 67.73 | 68.01 | 67.61 | 67.95 | 406,865 | +0.50(+0.74%) |
Apr 10, 2017 | 67.44 | 67.63 | 67.29 | 67.44 | 401,415 | +0.19(+0.29%) |
Apr 07, 2017 | 67.73 | 67.76 | 67.17 | 67.25 | 138,679 | -0.24(-0.36%) |
Apr 06, 2017 | 67.50 | 67.50 | 67.17 | 67.49 | 92,427 | -0.02(-0.02%) |
Apr 05, 2017 | 67.23 | 67.56 | 67.18 | 67.50 | 135,797 | +0.16(+0.23%) |
Apr 04, 2017 | 67.56 | 67.60 | 67.34 | 67.35 | 82,521 | -0.25(-0.38%) |
Apr 03, 2017 | 67.21 | 67.60 | 67.11 | 67.60 | 1,526,124 | +0.47(+0.70%) |
Mar 31, 2017 | 67.13 | 67.17 | 66.91 | 67.13 | 208,303 | +0.10(+0.14%) |
Mar 30, 2017 | 67.22 | 67.30 | 66.92 | 67.03 | 213,406 | -0.32(-0.48%) |
Mar 29, 2017 | 67.24 | 67.43 | 67.06 | 67.36 | 291,406 | +0.29(+0.43%) |
Mar 28, 2017 | 67.49 | 67.55 | 67.04 | 67.06 | 413,049 | -0.26(-0.39%) |
Mar 27, 2017 | 67.44 | 67.47 | 67.07 | 67.33 | 68,192 | +0.28(+0.42%) |
Mar 24, 2017 | 67.06 | 67.06 | 66.85 | 67.04 | 143,006 | +0.19(+0.29%) |
Mar 23, 2017 | 67.03 | 67.13 | 66.81 | 66.85 | 175,583 | -0.13(-0.20%) |
Mar 22, 2017 | 67.07 | 67.21 | 66.89 | 66.98 | 206,258 | +0.21(+0.31%) |
Mar 21, 2017 | 66.48 | 66.85 | 66.46 | 66.77 | 183,259 | +0.37(+0.56%) |
Mar 20, 2017 | 66.31 | 66.50 | 66.27 | 66.40 | 201,844 | +0.13(+0.19%) |
Mar 17, 2017 | 66.12 | 66.37 | 66.11 | 66.27 | 129,056 | +0.31(+0.48%) |
Mar 16, 2017 | 66.10 | 66.15 | 65.84 | 65.96 | 262,012 | -0.28(-0.42%) |
Mar 15, 2017 | 65.64 | 66.36 | 65.41 | 66.24 | 241,519 | +0.86(+1.31%) |
Mar 14, 2017 | 65.29 | 65.48 | 65.23 | 65.38 | 154,698 | +0.10(+0.15%) |
Mar 13, 2017 | 65.48 | 65.61 | 65.26 | 65.28 | 233,756 | -0.28(-0.42%) |
Mar 10, 2017 | 65.58 | 65.62 | 65.34 | 65.56 | 103,916 | +0.27(+0.41%) |
Mar 09, 2017 | 65.71 | 65.71 | 65.26 | 65.29 | 698,217 | -0.57(-0.86%) |
Mar 08, 2017 | 65.97 | 66.09 | 65.79 | 65.85 | 247,994 | -0.52(-0.78%) |
Mar 07, 2017 | 66.56 | 66.62 | 66.32 | 66.37 | 114,066 | -0.35(-0.53%) |
Mar 06, 2017 | 66.88 | 66.88 | 66.52 | 66.72 | 136,490 | -0.12(-0.18%) |
Mar 03, 2017 | 67.04 | 67.04 | 66.57 | 66.84 | 186,316 | -0.09(-0.13%) |
Mar 02, 2017 | 66.98 | 66.98 | 66.74 | 66.93 | 131,144 | -0.17(-0.26%) |