Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 68.70 | 69.85 | 67.50 | 68.75 | 88,791 | +0.05(+0.07%) |
May 30, 2017 | 69.70 | 69.80 | 68.25 | 68.70 | 442,289 | -1.15(-1.65%) |
May 26, 2017 | 69.30 | 70.10 | 68.40 | 69.85 | 78,167 | +0.45(+0.65%) |
May 25, 2017 | 70.40 | 70.70 | 68.90 | 69.40 | 109,476 | -0.80(-1.14%) |
May 24, 2017 | 69.65 | 70.45 | 69.60 | 70.20 | 89,262 | +0.40(+0.57%) |
May 23, 2017 | 70.00 | 70.05 | 69.00 | 69.80 | 61,804 | -0.05(-0.07%) |
May 22, 2017 | 68.10 | 70.10 | 67.97 | 69.85 | 146,244 | +1.80(+2.65%) |
May 19, 2017 | 68.35 | 69.55 | 67.95 | 68.05 | 162,937 | +0.00(+0.00%) |
May 18, 2017 | 68.40 | 69.15 | 68.00 | 68.05 | 240,182 | -0.65(-0.95%) |
May 17, 2017 | 70.15 | 70.35 | 67.42 | 68.70 | 187,894 | -2.25(-3.17%) |
May 16, 2017 | 71.65 | 71.78 | 70.55 | 70.95 | 127,652 | -0.55(-0.77%) |
May 15, 2017 | 70.55 | 71.55 | 68.75 | 71.50 | 103,407 | +1.05(+1.49%) |
May 12, 2017 | 70.55 | 71.00 | 70.10 | 70.45 | 76,847 | -0.40(-0.56%) |
May 11, 2017 | 71.05 | 71.25 | 70.50 | 70.85 | 83,240 | -0.50(-0.70%) |
May 10, 2017 | 71.55 | 72.05 | 71.05 | 71.35 | 73,872 | -0.25(-0.35%) |
May 09, 2017 | 71.40 | 72.55 | 71.30 | 71.60 | 115,782 | +0.30(+0.42%) |
May 08, 2017 | 70.85 | 72.25 | 69.65 | 71.30 | 119,864 | +0.25(+0.35%) |
May 05, 2017 | 70.40 | 71.30 | 70.30 | 71.05 | 165,484 | +0.75(+1.07%) |
May 04, 2017 | 68.40 | 70.40 | 68.20 | 70.30 | 176,598 | +2.00(+2.93%) |
May 03, 2017 | 69.35 | 70.10 | 68.25 | 68.30 | 231,263 | -1.15(-1.66%) |
May 02, 2017 | 68.35 | 69.55 | 67.92 | 69.45 | 293,649 | +1.20(+1.76%) |
May 01, 2017 | 68.90 | 69.45 | 67.80 | 68.25 | 346,125 | -0.55(-0.80%) |
Apr 28, 2017 | 70.25 | 70.50 | 68.60 | 68.80 | 212,242 | -1.60(-2.27%) |
Apr 27, 2017 | 71.50 | 72.05 | 70.05 | 70.40 | 308,579 | -1.00(-1.40%) |
Apr 26, 2017 | 71.75 | 72.50 | 67.20 | 71.40 | 276,113 | -0.30(-0.42%) |
Apr 25, 2017 | 72.00 | 73.25 | 71.65 | 71.70 | 138,315 | +0.25(+0.35%) |
Apr 24, 2017 | 71.70 | 71.70 | 70.85 | 71.45 | 160,477 | +0.75(+1.06%) |
Apr 21, 2017 | 69.05 | 70.80 | 68.60 | 70.70 | 136,805 | +1.65(+2.39%) |
Apr 20, 2017 | 68.65 | 69.35 | 68.00 | 69.05 | 117,609 | +0.65(+0.95%) |
Apr 19, 2017 | 68.60 | 69.50 | 68.20 | 68.40 | 91,945 | +0.10(+0.15%) |
Apr 18, 2017 | 68.30 | 68.40 | 67.35 | 68.30 | 72,883 | -0.50(-0.73%) |
Apr 17, 2017 | 68.25 | 69.00 | 68.00 | 68.80 | 77,231 | +0.85(+1.25%) |
Apr 13, 2017 | 67.90 | 68.20 | 67.65 | 67.95 | 134,011 | -0.05(-0.07%) |
Apr 12, 2017 | 68.05 | 68.45 | 67.60 | 68.00 | 105,579 | +0.00(+0.00%) |
Apr 11, 2017 | 67.85 | 68.35 | 67.35 | 68.00 | 79,117 | +0.10(+0.15%) |
Apr 10, 2017 | 66.65 | 67.95 | 66.40 | 67.90 | 147,883 | +1.40(+2.11%) |
Apr 07, 2017 | 67.05 | 67.05 | 66.00 | 66.50 | 148,840 | -0.60(-0.89%) |
Apr 06, 2017 | 66.70 | 67.45 | 66.20 | 67.10 | 126,205 | +0.35(+0.52%) |
Apr 05, 2017 | 68.00 | 68.95 | 66.70 | 66.75 | 103,492 | -0.95(-1.40%) |
Apr 04, 2017 | 68.55 | 69.45 | 67.60 | 67.70 | 125,458 | -0.95(-1.38%) |
Apr 03, 2017 | 69.10 | 69.45 | 68.40 | 68.65 | 162,266 | -0.40(-0.58%) |
Mar 31, 2017 | 69.10 | 69.75 | 68.22 | 69.05 | 232,886 | -0.15(-0.22%) |
Mar 30, 2017 | 66.75 | 69.60 | 66.50 | 69.20 | 145,148 | +2.60(+3.90%) |
Mar 29, 2017 | 66.85 | 66.85 | 66.25 | 66.60 | 111,187 | -0.35(-0.52%) |
Mar 28, 2017 | 66.25 | 67.10 | 65.30 | 66.95 | 128,124 | +0.50(+0.75%) |
Mar 27, 2017 | 65.50 | 66.90 | 65.35 | 66.45 | 103,266 | +0.80(+1.22%) |
Mar 24, 2017 | 64.75 | 67.24 | 64.75 | 65.65 | 110,562 | +1.03(+1.59%) |
Mar 23, 2017 | 64.55 | 65.55 | 64.45 | 64.62 | 146,580 | -0.03(-0.04%) |
Mar 22, 2017 | 64.80 | 64.90 | 64.05 | 64.65 | 119,539 | -0.10(-0.15%) |
Mar 21, 2017 | 67.00 | 67.50 | 64.65 | 64.75 | 148,569 | -1.95(-2.92%) |
Mar 20, 2017 | 67.80 | 67.80 | 66.40 | 66.70 | 115,209 | -1.15(-1.69%) |
Mar 17, 2017 | 66.90 | 68.00 | 66.65 | 67.85 | 294,748 | +0.55(+0.82%) |
Mar 16, 2017 | 68.55 | 68.80 | 66.95 | 67.30 | 83,498 | -1.10(-1.61%) |
Mar 15, 2017 | 66.70 | 68.65 | 65.97 | 68.40 | 165,030 | +2.00(+3.01%) |
Mar 14, 2017 | 67.80 | 67.95 | 65.95 | 66.40 | 128,558 | -1.65(-2.42%) |
Mar 13, 2017 | 67.60 | 68.30 | 67.45 | 68.05 | 75,715 | +0.25(+0.37%) |
Mar 10, 2017 | 68.80 | 69.65 | 67.75 | 67.80 | 113,214 | -0.70(-1.02%) |
Mar 09, 2017 | 68.45 | 69.20 | 68.15 | 68.50 | 132,089 | +0.05(+0.07%) |
Mar 08, 2017 | 68.55 | 69.30 | 68.10 | 68.45 | 178,868 | +0.15(+0.22%) |
Mar 07, 2017 | 67.15 | 68.40 | 67.05 | 68.30 | 193,689 | +1.00(+1.49%) |
Mar 06, 2017 | 68.20 | 68.40 | 67.10 | 67.30 | 151,976 | -1.20(-1.75%) |
Mar 03, 2017 | 68.45 | 68.90 | 67.50 | 68.50 | 134,847 | -0.15(-0.22%) |
Mar 02, 2017 | 69.40 | 69.60 | 68.15 | 68.65 | 199,673 | -0.75(-1.08%) |