Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 63.62 | 63.90 | 63.62 | 63.78 | 70,503 | +0.18(+0.29%) |
May 30, 2017 | 63.60 | 63.66 | 63.48 | 63.60 | 67,994 | +0.29(+0.46%) |
May 26, 2017 | 63.35 | 63.46 | 63.23 | 63.30 | 26,223 | +0.08(+0.13%) |
May 25, 2017 | 63.12 | 63.25 | 63.02 | 63.22 | 44,647 | +0.05(+0.08%) |
May 24, 2017 | 62.97 | 63.19 | 62.88 | 63.17 | 16,218 | +0.30(+0.48%) |
May 23, 2017 | 63.38 | 63.38 | 62.82 | 62.87 | 33,993 | -0.42(-0.66%) |
May 22, 2017 | 63.31 | 63.37 | 63.23 | 63.29 | 45,978 | -0.09(-0.14%) |
May 19, 2017 | 63.30 | 63.45 | 63.11 | 63.38 | 50,471 | +0.07(+0.10%) |
May 18, 2017 | 63.49 | 63.57 | 63.21 | 63.31 | 41,870 | +0.04(+0.07%) |
May 17, 2017 | 62.91 | 63.36 | 62.79 | 63.27 | 35,231 | +0.91(+1.45%) |
May 16, 2017 | 62.19 | 62.57 | 62.19 | 62.37 | 27,287 | +0.25(+0.40%) |
May 15, 2017 | 62.17 | 62.23 | 62.04 | 62.12 | 45,515 | -0.20(-0.32%) |
May 12, 2017 | 62.10 | 62.36 | 62.10 | 62.32 | 78,277 | +0.46(+0.74%) |
May 11, 2017 | 61.63 | 61.89 | 61.57 | 61.86 | 51,088 | -0.01(-0.01%) |
May 10, 2017 | 62.08 | 62.16 | 61.75 | 61.87 | 52,867 | -0.04(-0.07%) |
May 09, 2017 | 61.78 | 61.93 | 61.68 | 61.91 | 41,951 | +0.02(+0.04%) |
May 08, 2017 | 62.17 | 62.25 | 61.88 | 61.88 | 50,321 | -0.38(-0.61%) |
May 05, 2017 | 62.32 | 62.32 | 62.07 | 62.27 | 52,961 | +0.06(+0.09%) |
May 04, 2017 | 62.14 | 62.30 | 61.96 | 62.21 | 65,869 | -0.31(-0.49%) |
May 03, 2017 | 62.72 | 62.75 | 62.42 | 62.52 | 60,248 | +0.14(+0.23%) |
May 02, 2017 | 62.08 | 62.50 | 62.08 | 62.37 | 745,809 | +0.18(+0.29%) |
May 01, 2017 | 62.44 | 62.67 | 62.03 | 62.19 | 77,506 | -0.47(-0.76%) |
Apr 28, 2017 | 62.30 | 62.78 | 62.30 | 62.67 | 79,026 | +0.07(+0.12%) |
Apr 27, 2017 | 62.40 | 62.66 | 62.33 | 62.59 | 35,597 | +0.03(+0.05%) |
Apr 26, 2017 | 62.29 | 62.58 | 62.26 | 62.56 | 26,901 | +0.36(+0.57%) |
Apr 25, 2017 | 62.61 | 62.72 | 62.17 | 62.20 | 64,333 | -0.75(-1.19%) |
Apr 24, 2017 | 62.75 | 63.02 | 62.70 | 62.95 | 37,056 | -0.27(-0.43%) |
Apr 21, 2017 | 63.40 | 63.49 | 63.21 | 63.22 | 35,341 | -0.06(-0.09%) |
Apr 20, 2017 | 63.33 | 63.43 | 63.03 | 63.28 | 86,471 | -0.16(-0.25%) |
Apr 19, 2017 | 63.52 | 63.56 | 63.33 | 63.44 | 127,499 | -0.43(-0.68%) |
Apr 18, 2017 | 63.38 | 63.95 | 63.33 | 63.87 | 782,809 | +0.84(+1.33%) |
Apr 17, 2017 | 63.16 | 63.23 | 62.91 | 63.03 | 60,983 | -0.19(-0.30%) |
Apr 13, 2017 | 63.18 | 63.35 | 62.95 | 63.22 | 102,177 | +0.22(+0.34%) |
Apr 12, 2017 | 62.73 | 63.04 | 62.64 | 63.01 | 35,856 | +0.34(+0.54%) |
Apr 11, 2017 | 62.39 | 62.79 | 62.35 | 62.67 | 68,080 | +0.56(+0.89%) |
Apr 10, 2017 | 62.08 | 62.23 | 62.04 | 62.11 | 27,886 | +0.24(+0.39%) |
Apr 07, 2017 | 62.42 | 62.60 | 61.82 | 61.87 | 56,388 | -0.24(-0.39%) |
Apr 06, 2017 | 62.13 | 62.18 | 61.77 | 62.11 | 37,731 | -0.07(-0.11%) |
Apr 05, 2017 | 61.79 | 62.22 | 61.68 | 62.18 | 59,806 | +0.17(+0.28%) |
Apr 04, 2017 | 62.18 | 62.24 | 61.96 | 62.00 | 54,515 | -0.33(-0.53%) |
Apr 03, 2017 | 61.70 | 62.38 | 61.70 | 62.33 | 215,866 | +0.65(+1.06%) |
Mar 31, 2017 | 61.52 | 61.74 | 61.48 | 61.68 | 43,345 | +0.17(+0.27%) |
Mar 30, 2017 | 61.88 | 61.88 | 61.52 | 61.52 | 35,317 | -0.49(-0.79%) |
Mar 29, 2017 | 61.77 | 62.03 | 61.77 | 62.01 | 51,179 | +0.36(+0.59%) |
Mar 28, 2017 | 62.20 | 62.20 | 61.60 | 61.64 | 55,987 | -0.40(-0.64%) |
Mar 27, 2017 | 62.23 | 62.31 | 61.96 | 62.04 | 73,846 | +0.34(+0.55%) |
Mar 24, 2017 | 61.58 | 61.84 | 61.43 | 61.70 | 298,228 | +0.13(+0.22%) |
Mar 23, 2017 | 61.72 | 61.80 | 61.41 | 61.57 | 42,794 | -0.10(-0.16%) |
Mar 22, 2017 | 61.70 | 61.88 | 61.56 | 61.67 | 62,890 | +0.27(+0.44%) |
Mar 21, 2017 | 60.86 | 61.46 | 60.86 | 61.39 | 66,332 | +0.46(+0.75%) |
Mar 20, 2017 | 60.65 | 60.97 | 60.64 | 60.94 | 58,121 | +0.26(+0.42%) |
Mar 17, 2017 | 60.39 | 60.72 | 60.39 | 60.68 | 38,214 | +0.36(+0.59%) |
Mar 16, 2017 | 60.34 | 60.45 | 60.19 | 60.33 | 58,101 | -0.27(-0.45%) |
Mar 15, 2017 | 60.13 | 60.68 | 60.07 | 60.60 | 167,955 | +0.69(+1.15%) |
Mar 14, 2017 | 59.75 | 60.01 | 59.72 | 59.91 | 144,934 | +0.26(+0.43%) |
Mar 13, 2017 | 59.76 | 59.92 | 59.66 | 59.66 | 261,328 | -0.31(-0.51%) |
Mar 10, 2017 | 59.93 | 60.02 | 59.73 | 59.96 | 65,443 | +0.17(+0.29%) |
Mar 09, 2017 | 60.01 | 60.08 | 59.77 | 59.79 | 92,547 | -0.46(-0.76%) |
Mar 08, 2017 | 60.03 | 60.31 | 60.00 | 60.24 | 124,063 | -0.35(-0.57%) |
Mar 07, 2017 | 60.63 | 60.67 | 60.49 | 60.59 | 118,925 | -0.16(-0.26%) |
Mar 06, 2017 | 60.90 | 61.02 | 60.61 | 60.75 | 84,700 | -0.20(-0.33%) |
Mar 03, 2017 | 60.91 | 60.96 | 60.62 | 60.95 | 99,299 | +0.07(+0.12%) |
Mar 02, 2017 | 60.87 | 60.87 | 60.69 | 60.87 | 80,871 | -0.25(-0.41%) |