Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 69.39 | 69.57 | 68.96 | 69.44 | 87,113 | +0.16(+0.23%) |
May 30, 2017 | 69.70 | 69.84 | 69.14 | 69.28 | 51,013 | -0.68(-0.98%) |
May 26, 2017 | 69.78 | 70.25 | 69.55 | 69.96 | 63,335 | -0.06(-0.08%) |
May 25, 2017 | 69.13 | 70.09 | 69.06 | 70.02 | 78,123 | +1.01(+1.46%) |
May 24, 2017 | 69.31 | 69.95 | 68.73 | 69.01 | 77,306 | -0.24(-0.34%) |
May 23, 2017 | 69.74 | 70.15 | 69.05 | 69.25 | 111,757 | -0.39(-0.56%) |
May 22, 2017 | 69.75 | 70.56 | 69.42 | 69.64 | 59,949 | -0.02(-0.03%) |
May 19, 2017 | 69.88 | 70.35 | 69.49 | 69.66 | 67,192 | +0.05(+0.07%) |
May 18, 2017 | 69.49 | 70.10 | 67.09 | 69.61 | 89,687 | +0.13(+0.19%) |
May 17, 2017 | 70.31 | 70.74 | 69.11 | 69.48 | 110,063 | -1.78(-2.50%) |
May 16, 2017 | 72.88 | 72.88 | 71.04 | 71.26 | 78,670 | -1.39(-1.92%) |
May 15, 2017 | 71.85 | 73.21 | 71.85 | 72.65 | 77,988 | +1.28(+1.79%) |
May 12, 2017 | 71.59 | 71.79 | 71.02 | 71.37 | 50,219 | +0.15(+0.21%) |
May 11, 2017 | 71.59 | 71.63 | 70.83 | 71.22 | 68,843 | -0.46(-0.65%) |
May 10, 2017 | 70.21 | 71.91 | 69.04 | 71.69 | 128,458 | +1.58(+2.26%) |
May 09, 2017 | 69.71 | 70.37 | 69.09 | 70.10 | 62,455 | +0.60(+0.86%) |
May 08, 2017 | 69.49 | 69.90 | 68.83 | 69.50 | 42,683 | +0.01(+0.01%) |
May 05, 2017 | 69.02 | 69.51 | 68.38 | 69.49 | 48,956 | +0.73(+1.06%) |
May 04, 2017 | 68.77 | 69.90 | 68.71 | 68.76 | 92,690 | -0.10(-0.15%) |
May 03, 2017 | 69.49 | 69.58 | 68.45 | 68.87 | 55,638 | -0.47(-0.68%) |
May 02, 2017 | 69.80 | 69.83 | 69.02 | 69.34 | 45,973 | -0.46(-0.65%) |
May 01, 2017 | 69.63 | 70.08 | 69.21 | 69.80 | 55,679 | +0.41(+0.59%) |
Apr 28, 2017 | 69.98 | 70.45 | 69.02 | 69.39 | 67,819 | -0.52(-0.75%) |
Apr 27, 2017 | 70.27 | 70.84 | 69.81 | 69.91 | 63,462 | -0.28(-0.39%) |
Apr 26, 2017 | 70.40 | 71.50 | 69.81 | 70.19 | 193,816 | -0.41(-0.58%) |
Apr 25, 2017 | 71.76 | 72.20 | 64.93 | 70.60 | 182,758 | -1.05(-1.47%) |
Apr 24, 2017 | 75.24 | 75.48 | 70.97 | 71.65 | 156,865 | -2.99(-4.00%) |
Apr 21, 2017 | 74.54 | 74.86 | 74.11 | 74.64 | 31,994 | -0.09(-0.11%) |
Apr 20, 2017 | 74.07 | 74.91 | 73.75 | 74.72 | 41,228 | +0.75(+1.01%) |
Apr 19, 2017 | 74.21 | 74.36 | 73.72 | 73.97 | 27,282 | -0.12(-0.17%) |
Apr 18, 2017 | 73.13 | 74.20 | 73.13 | 74.10 | 28,963 | +0.54(+0.74%) |
Apr 17, 2017 | 72.67 | 73.56 | 72.55 | 73.56 | 31,676 | +1.06(+1.47%) |
Apr 13, 2017 | 73.78 | 73.78 | 72.31 | 72.49 | 36,751 | -1.38(-1.86%) |
Apr 12, 2017 | 74.33 | 74.33 | 73.11 | 73.87 | 50,117 | -0.49(-0.66%) |
Apr 11, 2017 | 73.75 | 74.48 | 73.72 | 74.36 | 62,145 | +0.47(+0.64%) |
Apr 10, 2017 | 73.57 | 74.24 | 73.37 | 73.89 | 70,133 | +0.20(+0.27%) |
Apr 07, 2017 | 72.61 | 73.72 | 72.39 | 73.69 | 72,295 | +0.73(+1.00%) |
Apr 06, 2017 | 72.08 | 73.01 | 71.87 | 72.96 | 47,061 | +0.91(+1.26%) |
Apr 05, 2017 | 72.37 | 73.38 | 71.80 | 72.05 | 78,227 | -0.11(-0.16%) |
Apr 04, 2017 | 72.88 | 73.15 | 71.91 | 72.16 | 49,968 | -0.80(-1.10%) |
Apr 03, 2017 | 74.25 | 74.53 | 72.59 | 72.97 | 67,036 | -1.39(-1.87%) |
Mar 31, 2017 | 73.74 | 74.48 | 73.70 | 74.36 | 53,893 | +0.61(+0.82%) |
Mar 30, 2017 | 73.79 | 74.51 | 73.64 | 73.75 | 32,047 | -0.20(-0.27%) |
Mar 29, 2017 | 73.35 | 74.33 | 73.19 | 73.95 | 96,366 | +0.52(+0.71%) |
Mar 28, 2017 | 73.11 | 73.86 | 73.01 | 73.43 | 82,638 | +0.14(+0.19%) |
Mar 27, 2017 | 73.11 | 73.76 | 73.10 | 73.29 | 51,382 | -0.59(-0.79%) |
Mar 24, 2017 | 74.29 | 74.70 | 73.57 | 73.87 | 34,877 | -0.26(-0.36%) |
Mar 23, 2017 | 74.09 | 74.89 | 73.37 | 74.14 | 32,489 | -0.25(-0.33%) |
Mar 22, 2017 | 74.19 | 74.77 | 74.16 | 74.38 | 30,877 | -0.02(-0.03%) |
Mar 21, 2017 | 75.83 | 75.91 | 74.35 | 74.40 | 32,922 | -1.27(-1.68%) |
Mar 20, 2017 | 75.67 | 75.77 | 75.15 | 75.67 | 39,486 | -0.04(-0.05%) |
Mar 17, 2017 | 75.94 | 76.13 | 75.51 | 75.71 | 67,554 | -0.32(-0.42%) |
Mar 16, 2017 | 76.22 | 76.72 | 75.87 | 76.03 | 45,299 | -0.21(-0.27%) |
Mar 15, 2017 | 75.40 | 76.37 | 75.40 | 76.24 | 61,262 | +0.96(+1.28%) |
Mar 14, 2017 | 75.24 | 76.11 | 75.13 | 75.27 | 35,958 | -0.20(-0.26%) |
Mar 13, 2017 | 75.93 | 76.28 | 75.22 | 75.47 | 27,756 | -0.52(-0.68%) |
Mar 10, 2017 | 75.68 | 76.39 | 75.50 | 75.99 | 54,623 | +0.61(+0.82%) |
Mar 09, 2017 | 75.34 | 76.03 | 74.89 | 75.38 | 71,032 | -0.13(-0.18%) |
Mar 08, 2017 | 76.09 | 76.30 | 75.35 | 75.51 | 44,765 | -0.28(-0.37%) |
Mar 07, 2017 | 75.09 | 76.53 | 74.40 | 75.79 | 75,175 | +0.63(+0.84%) |
Mar 06, 2017 | 76.24 | 76.24 | 75.05 | 75.16 | 54,868 | -0.54(-0.71%) |
Mar 03, 2017 | 76.14 | 76.43 | 75.35 | 75.70 | 42,439 | -0.42(-0.55%) |
Mar 02, 2017 | 76.54 | 76.83 | 75.90 | 76.12 | 79,027 | -0.46(-0.61%) |