Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 71.10 | 71.23 | 70.83 | 71.15 | 31,114 | +0.04(+0.06%) |
May 30, 2017 | 70.96 | 71.19 | 70.85 | 71.11 | 19,618 | +0.09(+0.12%) |
May 26, 2017 | 70.86 | 71.02 | 70.73 | 71.02 | 11,358 | +0.08(+0.11%) |
May 25, 2017 | 71.00 | 71.13 | 70.84 | 70.95 | 26,123 | +0.09(+0.12%) |
May 24, 2017 | 70.72 | 70.88 | 70.68 | 70.86 | 18,152 | +0.21(+0.29%) |
May 23, 2017 | 70.55 | 70.86 | 70.55 | 70.65 | 26,798 | +0.03(+0.05%) |
May 22, 2017 | 70.29 | 70.63 | 70.29 | 70.62 | 10,451 | +0.35(+0.50%) |
May 19, 2017 | 69.85 | 70.33 | 69.82 | 70.27 | 9,472 | +0.57(+0.82%) |
May 18, 2017 | 69.48 | 69.86 | 69.32 | 69.70 | 20,313 | +0.04(+0.06%) |
May 17, 2017 | 69.94 | 70.16 | 69.65 | 69.65 | 17,754 | -0.84(-1.19%) |
May 16, 2017 | 70.57 | 70.68 | 70.41 | 70.49 | 20,540 | -0.26(-0.37%) |
May 15, 2017 | 70.50 | 70.92 | 70.50 | 70.75 | 16,777 | +0.34(+0.48%) |
May 12, 2017 | 70.41 | 70.49 | 70.27 | 70.42 | 16,850 | -0.06(-0.09%) |
May 11, 2017 | 70.71 | 70.71 | 70.36 | 70.48 | 15,602 | -0.41(-0.57%) |
May 10, 2017 | 70.62 | 70.88 | 70.59 | 70.88 | 45,101 | +0.27(+0.38%) |
May 09, 2017 | 70.91 | 70.91 | 70.57 | 70.62 | 21,182 | -0.27(-0.38%) |
May 08, 2017 | 70.84 | 70.94 | 70.67 | 70.88 | 18,169 | +0.05(+0.07%) |
May 05, 2017 | 70.42 | 70.83 | 70.42 | 70.83 | 24,470 | +0.58(+0.83%) |
May 04, 2017 | 70.69 | 70.69 | 70.07 | 70.25 | 13,482 | -0.50(-0.70%) |
May 03, 2017 | 70.85 | 70.85 | 70.58 | 70.75 | 14,793 | -0.22(-0.31%) |
May 02, 2017 | 70.86 | 70.97 | 70.80 | 70.97 | 20,316 | +0.10(+0.15%) |
May 01, 2017 | 71.29 | 71.29 | 70.83 | 70.87 | 9,049 | -0.22(-0.30%) |
Apr 28, 2017 | 71.45 | 71.45 | 71.07 | 71.08 | 23,961 | -0.28(-0.39%) |
Apr 27, 2017 | 71.44 | 71.55 | 71.23 | 71.36 | 14,805 | -0.01(-0.01%) |
Apr 26, 2017 | 71.43 | 71.71 | 71.34 | 71.37 | 14,168 | -0.10(-0.15%) |
Apr 25, 2017 | 71.26 | 71.58 | 71.26 | 71.47 | 18,284 | +0.32(+0.45%) |
Apr 24, 2017 | 71.00 | 71.21 | 70.91 | 71.15 | 18,680 | +0.62(+0.88%) |
Apr 21, 2017 | 70.78 | 70.78 | 70.45 | 70.53 | 9,133 | -0.33(-0.46%) |
Apr 20, 2017 | 70.54 | 70.98 | 70.54 | 70.86 | 11,892 | +0.41(+0.58%) |
Apr 19, 2017 | 70.87 | 70.87 | 70.31 | 70.45 | 7,533 | -0.29(-0.40%) |
Apr 18, 2017 | 70.65 | 70.82 | 70.52 | 70.74 | 16,437 | -0.22(-0.32%) |
Apr 17, 2017 | 70.55 | 70.96 | 70.55 | 70.96 | 10,355 | +0.30(+0.42%) |
Apr 13, 2017 | 71.01 | 71.03 | 70.57 | 70.66 | 7,257 | -0.45(-0.64%) |
Apr 12, 2017 | 71.31 | 71.31 | 70.99 | 71.12 | 5,661 | -0.18(-0.25%) |
Apr 11, 2017 | 71.20 | 71.32 | 70.85 | 71.30 | 24,034 | +0.10(+0.15%) |
Apr 10, 2017 | 70.97 | 71.49 | 70.97 | 71.19 | 26,666 | +0.04(+0.06%) |
Apr 07, 2017 | 71.26 | 71.38 | 71.15 | 71.15 | 14,238 | -0.15(-0.21%) |
Apr 06, 2017 | 70.86 | 71.51 | 70.86 | 71.30 | 11,664 | +0.29(+0.41%) |
Apr 05, 2017 | 71.37 | 71.64 | 70.90 | 71.00 | 24,424 | -0.17(-0.24%) |
Apr 04, 2017 | 70.96 | 71.20 | 70.81 | 71.18 | 9,887 | +0.14(+0.20%) |
Apr 03, 2017 | 71.41 | 71.41 | 70.76 | 71.04 | 13,595 | -0.38(-0.54%) |
Mar 31, 2017 | 71.43 | 71.58 | 71.32 | 71.42 | 15,804 | +0.02(+0.02%) |
Mar 30, 2017 | 71.40 | 71.55 | 71.21 | 71.40 | 16,661 | +0.03(+0.05%) |
Mar 29, 2017 | 71.06 | 71.44 | 70.88 | 71.37 | 11,387 | +0.19(+0.27%) |
Mar 28, 2017 | 70.85 | 71.19 | 70.59 | 71.18 | 17,416 | +0.46(+0.65%) |
Mar 27, 2017 | 70.11 | 70.76 | 70.11 | 70.72 | 34,188 | -0.10(-0.15%) |
Mar 24, 2017 | 70.89 | 71.17 | 70.62 | 70.82 | 12,244 | -0.11(-0.16%) |
Mar 23, 2017 | 70.98 | 71.24 | 70.84 | 70.93 | 38,856 | -0.10(-0.15%) |
Mar 22, 2017 | 70.93 | 71.04 | 70.68 | 71.04 | 18,797 | +0.15(+0.22%) |
Mar 21, 2017 | 71.79 | 71.79 | 70.82 | 70.88 | 28,851 | -0.73(-1.02%) |
Mar 20, 2017 | 71.83 | 71.83 | 71.47 | 71.61 | 12,965 | -0.21(-0.29%) |
Mar 17, 2017 | 71.78 | 71.93 | 71.73 | 71.82 | 18,011 | +0.06(+0.08%) |
Mar 16, 2017 | 71.90 | 71.90 | 71.57 | 71.76 | 16,066 | -0.26(-0.36%) |
Mar 15, 2017 | 71.14 | 72.10 | 71.14 | 72.02 | 20,301 | +0.99(+1.39%) |
Mar 14, 2017 | 71.19 | 71.19 | 70.85 | 71.03 | 13,271 | -0.35(-0.49%) |
Mar 13, 2017 | 71.05 | 71.40 | 71.05 | 71.38 | 12,117 | +0.09(+0.12%) |
Mar 10, 2017 | 70.99 | 71.30 | 70.98 | 71.30 | 14,227 | +0.42(+0.59%) |
Mar 09, 2017 | 70.90 | 71.04 | 70.49 | 70.87 | 20,822 | -0.10(-0.15%) |
Mar 08, 2017 | 71.24 | 71.36 | 70.94 | 70.98 | 10,244 | -0.34(-0.48%) |
Mar 07, 2017 | 71.83 | 71.83 | 71.25 | 71.32 | 32,212 | -0.38(-0.53%) |
Mar 06, 2017 | 71.67 | 71.71 | 71.47 | 71.70 | 30,868 | -0.17(-0.24%) |
Mar 03, 2017 | 71.86 | 71.87 | 71.62 | 71.87 | 13,255 | -0.02(-0.02%) |
Mar 02, 2017 | 72.12 | 72.12 | 71.89 | 71.89 | 22,479 | -0.30(-0.42%) |