Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 68.62 | 68.72 | 67.13 | 67.80 | 267,011 | -0.95(-1.38%) |
May 30, 2017 | 69.22 | 69.50 | 68.15 | 68.75 | 119,696 | -0.67(-0.97%) |
May 26, 2017 | 69.81 | 69.97 | 69.27 | 69.43 | 164,738 | -0.66(-0.94%) |
May 25, 2017 | 70.64 | 70.97 | 69.91 | 70.08 | 74,769 | -0.49(-0.69%) |
May 24, 2017 | 70.36 | 70.71 | 69.79 | 70.57 | 160,206 | +0.13(+0.19%) |
May 23, 2017 | 70.08 | 70.81 | 69.17 | 70.44 | 98,751 | +0.60(+0.86%) |
May 22, 2017 | 69.22 | 69.88 | 68.75 | 69.84 | 125,050 | +0.69(+1.00%) |
May 19, 2017 | 68.55 | 69.74 | 68.05 | 69.15 | 136,169 | +0.57(+0.83%) |
May 18, 2017 | 67.48 | 68.84 | 67.48 | 68.58 | 192,788 | +0.74(+1.09%) |
May 17, 2017 | 68.55 | 70.11 | 67.20 | 67.83 | 200,296 | -2.04(-2.92%) |
May 16, 2017 | 69.11 | 70.13 | 68.50 | 69.87 | 113,406 | +0.71(+1.02%) |
May 15, 2017 | 69.00 | 69.39 | 68.68 | 69.17 | 160,471 | +0.35(+0.50%) |
May 12, 2017 | 68.92 | 69.24 | 68.23 | 68.82 | 111,482 | -0.59(-0.85%) |
May 11, 2017 | 69.90 | 70.40 | 68.58 | 69.41 | 123,026 | -0.92(-1.30%) |
May 10, 2017 | 69.48 | 70.45 | 68.99 | 70.33 | 178,924 | +0.69(+0.99%) |
May 09, 2017 | 70.35 | 74.35 | 69.23 | 69.64 | 203,140 | -0.64(-0.91%) |
May 08, 2017 | 70.52 | 70.59 | 69.74 | 70.27 | 211,261 | -0.25(-0.36%) |
May 05, 2017 | 70.67 | 70.67 | 69.80 | 70.52 | 124,148 | +0.03(+0.04%) |
May 04, 2017 | 71.19 | 71.63 | 69.78 | 70.50 | 269,090 | -0.26(-0.37%) |
May 03, 2017 | 69.54 | 70.99 | 68.88 | 70.76 | 154,019 | +0.81(+1.16%) |
May 02, 2017 | 70.77 | 71.02 | 69.28 | 69.95 | 253,915 | -0.63(-0.89%) |
May 01, 2017 | 70.86 | 71.32 | 70.06 | 70.57 | 215,779 | -0.02(-0.02%) |
Apr 28, 2017 | 72.21 | 72.29 | 70.32 | 70.59 | 306,433 | -0.63(-0.88%) |
Apr 27, 2017 | 72.11 | 72.68 | 70.62 | 71.22 | 445,770 | -0.35(-0.49%) |
Apr 26, 2017 | 68.13 | 72.55 | 66.69 | 71.57 | 579,104 | +4.33(+6.44%) |
Apr 25, 2017 | 67.33 | 67.67 | 65.27 | 67.24 | 152,534 | +0.58(+0.87%) |
Apr 24, 2017 | 66.51 | 67.25 | 66.24 | 66.66 | 138,191 | +1.40(+2.14%) |
Apr 21, 2017 | 65.34 | 65.54 | 64.67 | 65.27 | 77,094 | -0.11(-0.17%) |
Apr 20, 2017 | 64.44 | 65.45 | 64.15 | 65.37 | 113,047 | +1.26(+1.96%) |
Apr 19, 2017 | 64.13 | 64.93 | 63.78 | 64.12 | 115,988 | +0.25(+0.39%) |
Apr 18, 2017 | 63.20 | 64.12 | 62.58 | 63.87 | 165,144 | +0.27(+0.42%) |
Apr 17, 2017 | 62.75 | 63.67 | 62.38 | 63.60 | 76,845 | +1.00(+1.59%) |
Apr 13, 2017 | 63.36 | 63.67 | 62.48 | 62.60 | 120,484 | -1.08(-1.70%) |
Apr 12, 2017 | 64.38 | 64.48 | 63.61 | 63.68 | 139,098 | -0.80(-1.23%) |
Apr 11, 2017 | 63.85 | 64.61 | 63.31 | 64.48 | 94,358 | +0.26(+0.40%) |
Apr 10, 2017 | 64.25 | 64.78 | 63.75 | 64.22 | 132,777 | +0.13(+0.21%) |
Apr 07, 2017 | 63.49 | 64.11 | 63.09 | 64.08 | 159,760 | +0.20(+0.31%) |
Apr 06, 2017 | 63.19 | 64.33 | 62.75 | 63.88 | 150,783 | +0.69(+1.09%) |
Apr 05, 2017 | 65.16 | 65.31 | 62.91 | 63.20 | 261,216 | -1.54(-2.38%) |
Apr 04, 2017 | 64.88 | 65.20 | 63.87 | 64.74 | 155,151 | -0.34(-0.53%) |
Apr 03, 2017 | 65.81 | 67.06 | 64.56 | 65.08 | 163,321 | -0.47(-0.72%) |
Mar 31, 2017 | 65.51 | 67.82 | 65.22 | 65.55 | 147,672 | -0.35(-0.53%) |
Mar 30, 2017 | 63.93 | 66.27 | 63.93 | 65.90 | 143,648 | +1.95(+3.05%) |
Mar 29, 2017 | 63.97 | 64.99 | 62.30 | 63.95 | 129,287 | -0.23(-0.35%) |
Mar 28, 2017 | 62.90 | 64.59 | 61.95 | 64.18 | 133,301 | +1.21(+1.92%) |
Mar 27, 2017 | 62.39 | 63.05 | 61.51 | 62.97 | 176,242 | -0.22(-0.34%) |
Mar 24, 2017 | 63.31 | 63.89 | 62.01 | 63.19 | 152,405 | -0.01(-0.01%) |
Mar 23, 2017 | 63.12 | 64.37 | 62.92 | 63.20 | 121,344 | +0.03(+0.04%) |
Mar 22, 2017 | 63.03 | 65.09 | 62.42 | 63.17 | 173,236 | -0.33(-0.53%) |
Mar 21, 2017 | 66.35 | 66.73 | 62.64 | 63.51 | 287,835 | -2.64(-3.99%) |
Mar 20, 2017 | 66.99 | 67.19 | 66.07 | 66.14 | 112,557 | -1.04(-1.55%) |
Mar 17, 2017 | 67.42 | 67.83 | 66.37 | 67.18 | 539,897 | +0.03(+0.05%) |
Mar 16, 2017 | 66.47 | 67.26 | 66.47 | 67.15 | 123,891 | +0.81(+1.22%) |
Mar 15, 2017 | 66.93 | 67.63 | 66.11 | 66.34 | 177,837 | -0.61(-0.91%) |
Mar 14, 2017 | 67.10 | 67.34 | 66.05 | 66.95 | 123,009 | -0.58(-0.86%) |
Mar 13, 2017 | 67.46 | 68.11 | 66.92 | 67.53 | 124,644 | -0.13(-0.20%) |
Mar 10, 2017 | 68.37 | 68.37 | 66.86 | 67.66 | 108,700 | -0.33(-0.48%) |
Mar 09, 2017 | 67.95 | 68.51 | 67.54 | 67.99 | 168,500 | +0.07(+0.10%) |
Mar 08, 2017 | 69.56 | 70.13 | 67.77 | 67.92 | 157,055 | -1.37(-1.97%) |
Mar 07, 2017 | 69.12 | 69.81 | 68.83 | 69.28 | 147,503 | -0.10(-0.14%) |
Mar 06, 2017 | 69.27 | 70.06 | 68.78 | 69.39 | 153,819 | -0.29(-0.42%) |
Mar 03, 2017 | 69.06 | 70.36 | 69.06 | 69.68 | 120,531 | +0.60(+0.87%) |
Mar 02, 2017 | 71.40 | 71.40 | 68.87 | 69.08 | 125,320 | -1.95(-2.75%) |