Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 69.30 | 69.48 | 68.87 | 69.34 | 87,231 | +0.16(+0.23%) |
May 30, 2017 | 69.61 | 69.74 | 69.05 | 69.18 | 51,082 | -0.68(-0.98%) |
May 26, 2017 | 69.69 | 70.15 | 69.46 | 69.87 | 63,421 | -0.06(-0.08%) |
May 25, 2017 | 69.04 | 70.00 | 68.97 | 69.92 | 78,228 | +1.00(+1.46%) |
May 24, 2017 | 69.22 | 69.86 | 68.63 | 68.92 | 77,410 | -0.24(-0.34%) |
May 23, 2017 | 69.65 | 70.05 | 68.96 | 69.15 | 111,907 | -0.39(-0.56%) |
May 22, 2017 | 69.66 | 70.46 | 69.33 | 69.54 | 60,030 | -0.02(-0.03%) |
May 19, 2017 | 69.79 | 70.25 | 69.39 | 69.56 | 67,282 | +0.05(+0.07%) |
May 18, 2017 | 69.39 | 70.00 | 67.00 | 69.51 | 89,808 | +0.13(+0.19%) |
May 17, 2017 | 70.22 | 70.64 | 69.01 | 69.38 | 110,212 | -1.78(-2.50%) |
May 16, 2017 | 72.78 | 72.78 | 70.95 | 71.16 | 78,776 | -1.39(-1.92%) |
May 15, 2017 | 71.75 | 73.12 | 71.75 | 72.56 | 78,093 | +1.28(+1.79%) |
May 12, 2017 | 71.50 | 71.69 | 70.93 | 71.28 | 50,286 | +0.15(+0.21%) |
May 11, 2017 | 71.50 | 71.54 | 70.74 | 71.13 | 68,936 | -0.46(-0.65%) |
May 10, 2017 | 70.11 | 71.82 | 68.95 | 71.59 | 128,631 | +1.58(+2.26%) |
May 09, 2017 | 69.62 | 70.27 | 68.99 | 70.01 | 62,540 | +0.60(+0.86%) |
May 08, 2017 | 69.40 | 69.81 | 68.74 | 69.41 | 42,741 | +0.01(+0.01%) |
May 05, 2017 | 68.93 | 69.42 | 68.29 | 69.40 | 49,022 | +0.73(+1.06%) |
May 04, 2017 | 68.68 | 69.80 | 68.61 | 68.67 | 92,815 | -0.10(-0.15%) |
May 03, 2017 | 69.39 | 69.49 | 68.36 | 68.78 | 55,713 | -0.47(-0.68%) |
May 02, 2017 | 69.70 | 69.73 | 68.93 | 69.25 | 46,035 | -0.45(-0.65%) |
May 01, 2017 | 69.53 | 69.99 | 69.12 | 69.70 | 55,754 | +0.41(+0.59%) |
Apr 28, 2017 | 69.88 | 70.35 | 68.93 | 69.30 | 67,910 | -0.52(-0.75%) |
Apr 27, 2017 | 70.18 | 70.75 | 69.71 | 69.82 | 63,548 | -0.27(-0.39%) |
Apr 26, 2017 | 70.30 | 71.40 | 69.71 | 70.09 | 194,078 | -0.41(-0.58%) |
Apr 25, 2017 | 71.66 | 72.10 | 64.84 | 70.50 | 183,004 | -1.05(-1.47%) |
Apr 24, 2017 | 75.14 | 75.38 | 70.88 | 71.55 | 157,077 | -2.98(-4.00%) |
Apr 21, 2017 | 74.44 | 74.75 | 74.01 | 74.54 | 32,037 | -0.09(-0.11%) |
Apr 20, 2017 | 73.97 | 74.81 | 73.66 | 74.62 | 41,284 | +0.75(+1.01%) |
Apr 19, 2017 | 74.11 | 74.26 | 73.62 | 73.87 | 27,318 | -0.12(-0.17%) |
Apr 18, 2017 | 73.03 | 74.10 | 73.03 | 74.00 | 29,002 | +0.54(+0.74%) |
Apr 17, 2017 | 72.58 | 73.46 | 72.45 | 73.46 | 31,719 | +1.06(+1.47%) |
Apr 13, 2017 | 73.68 | 73.68 | 72.22 | 72.40 | 36,801 | -1.37(-1.86%) |
Apr 12, 2017 | 74.23 | 74.23 | 73.01 | 73.77 | 50,185 | -0.49(-0.66%) |
Apr 11, 2017 | 73.65 | 74.38 | 73.62 | 74.26 | 62,228 | +0.47(+0.64%) |
Apr 10, 2017 | 73.47 | 74.14 | 73.27 | 73.79 | 70,228 | +0.20(+0.27%) |
Apr 07, 2017 | 72.51 | 73.62 | 72.29 | 73.59 | 72,392 | +0.73(+1.00%) |
Apr 06, 2017 | 71.99 | 72.91 | 71.77 | 72.86 | 47,125 | +0.91(+1.26%) |
Apr 05, 2017 | 72.27 | 73.29 | 71.70 | 71.95 | 78,333 | -0.11(-0.16%) |
Apr 04, 2017 | 72.78 | 73.05 | 71.82 | 72.06 | 50,035 | -0.80(-1.10%) |
Apr 03, 2017 | 74.15 | 74.43 | 72.49 | 72.87 | 67,127 | -1.39(-1.87%) |
Mar 31, 2017 | 73.64 | 74.38 | 73.60 | 74.26 | 53,965 | +0.60(+0.82%) |
Mar 30, 2017 | 73.69 | 74.41 | 73.54 | 73.65 | 32,090 | -0.20(-0.27%) |
Mar 29, 2017 | 73.25 | 74.23 | 73.09 | 73.85 | 96,496 | +0.52(+0.71%) |
Mar 28, 2017 | 73.01 | 73.76 | 72.91 | 73.33 | 82,749 | +0.14(+0.19%) |
Mar 27, 2017 | 73.01 | 73.66 | 73.00 | 73.19 | 51,451 | -0.59(-0.79%) |
Mar 24, 2017 | 74.19 | 74.60 | 73.47 | 73.77 | 34,924 | -0.26(-0.36%) |
Mar 23, 2017 | 73.99 | 74.79 | 73.27 | 74.04 | 32,533 | -0.25(-0.33%) |
Mar 22, 2017 | 74.09 | 74.67 | 74.06 | 74.28 | 30,919 | -0.02(-0.03%) |
Mar 21, 2017 | 75.73 | 75.80 | 74.25 | 74.30 | 32,967 | -1.27(-1.68%) |
Mar 20, 2017 | 75.57 | 75.66 | 75.05 | 75.57 | 39,539 | -0.04(-0.05%) |
Mar 17, 2017 | 75.83 | 76.03 | 75.41 | 75.61 | 67,646 | -0.32(-0.42%) |
Mar 16, 2017 | 76.12 | 76.62 | 75.77 | 75.93 | 45,360 | -0.21(-0.27%) |
Mar 15, 2017 | 75.29 | 76.27 | 75.29 | 76.14 | 61,344 | +0.96(+1.28%) |
Mar 14, 2017 | 75.13 | 76.00 | 75.03 | 75.17 | 36,007 | -0.20(-0.26%) |
Mar 13, 2017 | 75.82 | 76.17 | 75.12 | 75.37 | 27,794 | -0.52(-0.68%) |
Mar 10, 2017 | 75.58 | 76.29 | 75.40 | 75.89 | 54,697 | +0.61(+0.82%) |
Mar 09, 2017 | 75.24 | 75.93 | 74.78 | 75.28 | 71,128 | -0.13(-0.18%) |
Mar 08, 2017 | 75.98 | 76.20 | 75.25 | 75.41 | 44,825 | -0.28(-0.37%) |
Mar 07, 2017 | 74.99 | 76.43 | 74.30 | 75.69 | 75,276 | +0.63(+0.84%) |
Mar 06, 2017 | 76.14 | 76.14 | 74.95 | 75.06 | 54,942 | -0.54(-0.71%) |
Mar 03, 2017 | 76.04 | 76.32 | 75.25 | 75.60 | 42,496 | -0.42(-0.55%) |
Mar 02, 2017 | 76.44 | 76.73 | 75.80 | 76.01 | 79,134 | -0.46(-0.61%) |