Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 70.08 | 70.14 | 68.23 | 68.76 | 480,003 | -1.20(-1.72%) |
May 30, 2017 | 70.32 | 70.55 | 69.45 | 69.96 | 247,604 | -0.83(-1.17%) |
May 26, 2017 | 71.06 | 71.49 | 70.20 | 70.79 | 332,107 | -0.46(-0.65%) |
May 25, 2017 | 71.05 | 72.05 | 70.78 | 71.25 | 374,688 | +0.44(+0.62%) |
May 24, 2017 | 70.64 | 71.03 | 70.29 | 70.81 | 311,893 | +0.17(+0.24%) |
May 23, 2017 | 69.22 | 70.89 | 68.69 | 70.64 | 578,388 | +1.64(+2.38%) |
May 22, 2017 | 69.21 | 69.91 | 68.47 | 69.00 | 344,068 | +0.01(+0.01%) |
May 19, 2017 | 69.00 | 70.13 | 68.43 | 68.99 | 942,413 | -0.07(-0.10%) |
May 18, 2017 | 68.64 | 69.74 | 68.62 | 69.06 | 607,157 | +0.24(+0.35%) |
May 17, 2017 | 70.81 | 71.13 | 68.30 | 68.82 | 487,472 | -3.82(-5.26%) |
May 16, 2017 | 72.07 | 72.98 | 71.60 | 72.64 | 262,310 | +0.55(+0.76%) |
May 15, 2017 | 70.81 | 72.46 | 70.81 | 72.09 | 386,714 | +1.47(+2.08%) |
May 12, 2017 | 70.22 | 70.66 | 69.46 | 70.62 | 273,350 | -0.25(-0.35%) |
May 11, 2017 | 71.47 | 71.61 | 70.19 | 70.87 | 307,048 | -0.94(-1.31%) |
May 10, 2017 | 71.40 | 72.14 | 71.34 | 71.81 | 176,036 | +0.06(+0.08%) |
May 09, 2017 | 72.78 | 73.17 | 71.36 | 71.75 | 327,555 | -1.03(-1.42%) |
May 08, 2017 | 72.67 | 73.11 | 71.86 | 72.78 | 250,793 | +0.09(+0.12%) |
May 05, 2017 | 72.87 | 72.87 | 71.82 | 72.69 | 239,773 | +0.17(+0.23%) |
May 04, 2017 | 72.73 | 73.23 | 71.73 | 72.52 | 277,838 | +0.50(+0.69%) |
May 03, 2017 | 70.39 | 72.03 | 69.96 | 72.02 | 259,032 | +1.13(+1.59%) |
May 02, 2017 | 72.12 | 72.19 | 70.49 | 70.89 | 374,179 | -1.14(-1.58%) |