Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 67.03 | 67.16 | 65.87 | 67.03 | 128,412 | +0.09(+0.13%) |
May 30, 2017 | 67.24 | 67.41 | 66.55 | 66.94 | 105,538 | -0.52(-0.76%) |
May 26, 2017 | 65.52 | 67.71 | 65.52 | 67.46 | 254,642 | +1.89(+2.88%) |
May 25, 2017 | 65.95 | 66.32 | 64.75 | 65.57 | 165,209 | +0.01(+0.01%) |
May 24, 2017 | 65.35 | 65.82 | 65.01 | 65.56 | 75,852 | +0.38(+0.58%) |
May 23, 2017 | 65.14 | 65.22 | 64.62 | 65.18 | 93,033 | +0.21(+0.33%) |
May 22, 2017 | 64.71 | 65.26 | 64.71 | 64.96 | 62,580 | +0.09(+0.13%) |
May 19, 2017 | 64.41 | 64.96 | 64.02 | 64.88 | 122,682 | +0.52(+0.80%) |
May 18, 2017 | 64.10 | 64.88 | 63.89 | 64.36 | 87,945 | +0.09(+0.13%) |
May 17, 2017 | 66.00 | 65.39 | 64.28 | 64.28 | 89,097 | -1.72(-2.60%) |
May 16, 2017 | 66.42 | 66.94 | 65.82 | 66.00 | 71,219 | -0.43(-0.65%) |
May 15, 2017 | 66.21 | 66.81 | 65.82 | 66.42 | 93,337 | +0.04(+0.06%) |
May 12, 2017 | 66.63 | 66.81 | 65.65 | 66.38 | 125,313 | -0.52(-0.77%) |
May 11, 2017 | 64.19 | 68.06 | 62.17 | 66.90 | 246,659 | +0.52(+0.78%) |
May 10, 2017 | 65.52 | 66.55 | 65.52 | 66.38 | 98,929 | +0.58(+0.87%) |
May 09, 2017 | 65.68 | 65.93 | 65.25 | 65.81 | 67,843 | +0.00(+0.00%) |
May 08, 2017 | 65.59 | 66.11 | 65.34 | 65.81 | 63,183 | -0.04(-0.06%) |
May 05, 2017 | 65.93 | 66.53 | 65.12 | 65.85 | 68,541 | +0.09(+0.13%) |
May 04, 2017 | 66.45 | 66.66 | 65.25 | 65.76 | 53,611 | -0.43(-0.65%) |
May 03, 2017 | 66.92 | 67.17 | 65.89 | 66.19 | 91,347 | -0.98(-1.46%) |
May 02, 2017 | 66.96 | 67.39 | 65.85 | 67.17 | 68,146 | +0.21(+0.32%) |
May 01, 2017 | 67.13 | 67.13 | 66.41 | 66.96 | 65,844 | -0.04(-0.06%) |
Apr 28, 2017 | 68.80 | 68.80 | 66.92 | 67.00 | 59,527 | -1.58(-2.31%) |
Apr 27, 2017 | 68.16 | 68.63 | 67.82 | 68.59 | 78,658 | +0.38(+0.56%) |
Apr 26, 2017 | 66.87 | 68.76 | 66.83 | 68.20 | 100,459 | +1.37(+2.05%) |
Apr 25, 2017 | 66.28 | 67.17 | 66.28 | 66.83 | 75,143 | +0.94(+1.43%) |
Apr 24, 2017 | 65.89 | 65.98 | 65.16 | 65.89 | 64,470 | +0.98(+1.52%) |
Apr 21, 2017 | 64.78 | 65.21 | 64.16 | 64.91 | 79,155 | +0.26(+0.40%) |
Apr 20, 2017 | 64.35 | 64.87 | 64.10 | 64.65 | 96,644 | +0.47(+0.73%) |
Apr 19, 2017 | 64.27 | 65.34 | 64.10 | 64.18 | 88,804 | +0.04(+0.07%) |
Apr 18, 2017 | 63.75 | 64.48 | 63.58 | 64.14 | 71,412 | +0.00(+0.00%) |
Apr 17, 2017 | 63.41 | 64.27 | 63.37 | 64.14 | 49,724 | +0.86(+1.35%) |
Apr 13, 2017 | 63.97 | 63.97 | 62.94 | 63.28 | 52,307 | -0.68(-1.07%) |
Apr 12, 2017 | 65.04 | 65.08 | 63.71 | 63.97 | 61,977 | -1.33(-2.03%) |
Apr 11, 2017 | 65.38 | 65.51 | 64.74 | 65.29 | 109,641 | -0.17(-0.26%) |
Apr 10, 2017 | 64.57 | 65.85 | 64.35 | 65.46 | 124,537 | +0.68(+1.04%) |
Apr 07, 2017 | 64.39 | 64.95 | 64.05 | 64.79 | 122,463 | +0.09(+0.15%) |
Apr 06, 2017 | 63.84 | 64.74 | 63.50 | 64.69 | 90,404 | +0.86(+1.34%) |
Apr 05, 2017 | 64.65 | 64.82 | 63.67 | 63.84 | 113,004 | -0.30(-0.47%) |
Apr 04, 2017 | 62.94 | 64.18 | 62.94 | 64.14 | 106,814 | +1.15(+1.83%) |
Apr 03, 2017 | 63.88 | 64.31 | 62.83 | 62.98 | 90,045 | -0.90(-1.41%) |
Mar 31, 2017 | 63.92 | 64.10 | 63.33 | 63.88 | 188,257 | +0.60(+0.95%) |
Mar 30, 2017 | 62.86 | 63.84 | 62.68 | 63.28 | 89,709 | +0.38(+0.61%) |
Mar 29, 2017 | 63.28 | 63.50 | 62.47 | 62.90 | 74,944 | -0.56(-0.88%) |
Mar 28, 2017 | 63.45 | 63.67 | 63.07 | 63.45 | 69,882 | -0.30(-0.47%) |
Mar 27, 2017 | 63.71 | 64.14 | 63.20 | 63.75 | 83,611 | -0.56(-0.86%) |
Mar 24, 2017 | 65.04 | 65.16 | 64.01 | 64.31 | 76,255 | -0.64(-0.99%) |
Mar 23, 2017 | 64.91 | 65.63 | 64.54 | 64.95 | 77,385 | -0.09(-0.13%) |
Mar 22, 2017 | 64.69 | 65.12 | 64.44 | 65.04 | 124,759 | +0.34(+0.53%) |
Mar 21, 2017 | 65.42 | 65.66 | 64.52 | 64.69 | 121,467 | -0.60(-0.92%) |
Mar 20, 2017 | 65.21 | 65.59 | 64.87 | 65.29 | 74,411 | -0.47(-0.72%) |
Mar 17, 2017 | 65.46 | 65.93 | 64.87 | 65.76 | 229,621 | +0.77(+1.18%) |
Mar 16, 2017 | 65.34 | 65.55 | 64.57 | 64.99 | 64,055 | -0.13(-0.20%) |
Mar 15, 2017 | 64.10 | 65.46 | 63.63 | 65.12 | 128,712 | +1.45(+2.27%) |
Mar 14, 2017 | 63.50 | 64.10 | 63.03 | 63.68 | 61,618 | +0.09(+0.15%) |
Mar 13, 2017 | 63.54 | 63.80 | 63.20 | 63.58 | 71,249 | +0.04(+0.07%) |
Mar 10, 2017 | 63.28 | 63.75 | 62.90 | 63.54 | 95,567 | +0.34(+0.54%) |
Mar 09, 2017 | 63.11 | 63.37 | 62.83 | 63.20 | 122,019 | +0.13(+0.20%) |
Mar 08, 2017 | 63.50 | 63.58 | 63.03 | 63.07 | 108,397 | -0.21(-0.34%) |
Mar 07, 2017 | 63.24 | 63.50 | 62.94 | 63.28 | 112,606 | +0.04(+0.07%) |
Mar 06, 2017 | 63.20 | 63.62 | 62.86 | 63.24 | 94,893 | -0.21(-0.34%) |
Mar 03, 2017 | 63.50 | 64.35 | 62.98 | 63.45 | 176,343 | -0.09(-0.13%) |
Mar 02, 2017 | 63.45 | 64.42 | 63.28 | 63.54 | 232,578 | +0.04(+0.07%) |