Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.88 | 60.57 | 59.19 | 60.43 | 417,784 | +0.35(+0.58%) |
May 30, 2017 | 60.43 | 60.77 | 59.41 | 60.08 | 549,428 | -0.59(-0.98%) |
May 26, 2017 | 61.07 | 61.07 | 59.78 | 60.67 | 568,787 | +0.00(+0.00%) |
May 25, 2017 | 61.51 | 62.30 | 60.60 | 60.67 | 399,612 | -0.99(-1.60%) |
May 24, 2017 | 61.37 | 62.21 | 61.02 | 61.66 | 505,668 | +0.30(+0.48%) |
May 23, 2017 | 62.06 | 62.06 | 61.19 | 61.37 | 257,090 | -0.49(-0.80%) |
May 22, 2017 | 61.81 | 62.16 | 61.49 | 61.86 | 402,862 | +0.59(+0.97%) |
May 19, 2017 | 60.33 | 62.01 | 60.08 | 61.27 | 682,692 | +1.43(+2.39%) |
May 18, 2017 | 59.24 | 60.43 | 58.55 | 59.83 | 607,516 | +0.25(+0.41%) |
May 17, 2017 | 60.72 | 60.97 | 59.59 | 59.59 | 865,835 | -2.12(-3.44%) |
May 16, 2017 | 62.55 | 62.60 | 61.41 | 61.71 | 681,152 | -0.49(-0.79%) |
May 15, 2017 | 62.21 | 62.80 | 61.86 | 62.21 | 481,322 | +0.59(+0.96%) |
May 12, 2017 | 62.21 | 62.35 | 61.61 | 61.61 | 473,201 | -0.89(-1.42%) |
May 11, 2017 | 62.30 | 62.85 | 61.41 | 62.50 | 270,749 | +0.00(+0.00%) |
May 10, 2017 | 62.85 | 63.09 | 62.25 | 62.50 | 405,302 | -0.35(-0.55%) |
May 09, 2017 | 62.80 | 63.27 | 62.38 | 62.85 | 515,642 | +0.05(+0.08%) |
May 08, 2017 | 62.50 | 63.00 | 62.11 | 62.80 | 720,577 | +0.30(+0.47%) |
May 05, 2017 | 60.87 | 62.70 | 60.87 | 62.50 | 882,605 | +1.88(+3.10%) |
May 04, 2017 | 61.07 | 61.37 | 60.06 | 60.62 | 826,065 | -0.54(-0.89%) |
May 03, 2017 | 60.62 | 61.44 | 60.28 | 61.17 | 698,005 | +0.00(+0.00%) |
May 02, 2017 | 62.55 | 63.64 | 60.92 | 61.17 | 1,142,348 | +1.38(+2.31%) |
May 01, 2017 | 60.33 | 60.53 | 58.94 | 59.78 | 853,784 | -0.44(-0.74%) |
Apr 28, 2017 | 62.01 | 62.90 | 59.88 | 60.23 | 1,417,154 | -1.63(-2.64%) |
Apr 27, 2017 | 61.81 | 65.42 | 61.41 | 61.86 | 1,866,210 | -5.34(-7.94%) |
Apr 26, 2017 | 66.16 | 68.04 | 66.16 | 67.20 | 953,885 | +0.59(+0.89%) |
Apr 25, 2017 | 65.76 | 66.80 | 65.76 | 66.60 | 835,374 | +1.38(+2.12%) |
Apr 24, 2017 | 65.32 | 65.86 | 64.77 | 65.22 | 792,076 | +0.89(+1.38%) |
Apr 21, 2017 | 64.68 | 64.77 | 63.64 | 64.33 | 543,692 | -0.20(-0.31%) |
Apr 20, 2017 | 64.82 | 64.87 | 63.49 | 64.53 | 1,008,860 | +0.64(+1.01%) |
Apr 19, 2017 | 64.23 | 64.82 | 63.39 | 63.88 | 752,824 | +0.79(+1.25%) |
Apr 18, 2017 | 63.69 | 64.13 | 62.75 | 63.09 | 907,663 | -1.88(-2.89%) |
Apr 17, 2017 | 65.12 | 66.01 | 64.28 | 64.97 | 759,704 | +0.40(+0.61%) |
Apr 13, 2017 | 66.16 | 66.75 | 64.50 | 64.58 | 802,370 | -2.03(-3.04%) |
Apr 12, 2017 | 69.37 | 69.37 | 66.08 | 66.60 | 832,811 | -3.16(-4.53%) |
Apr 11, 2017 | 68.92 | 69.86 | 67.94 | 69.76 | 252,706 | +0.84(+1.22%) |
Apr 10, 2017 | 69.07 | 70.06 | 68.48 | 68.92 | 351,186 | -0.05(-0.07%) |
Apr 07, 2017 | 69.62 | 70.11 | 68.85 | 68.97 | 413,854 | -0.64(-0.92%) |
Apr 06, 2017 | 68.53 | 69.81 | 67.89 | 69.62 | 433,754 | +1.33(+1.95%) |
Apr 05, 2017 | 68.97 | 69.96 | 68.08 | 68.28 | 708,552 | +0.00(+0.00%) |
Apr 04, 2017 | 68.43 | 69.22 | 67.99 | 68.28 | 420,849 | -0.15(-0.22%) |
Apr 03, 2017 | 68.73 | 69.25 | 67.44 | 68.43 | 536,658 | -0.30(-0.43%) |
Mar 31, 2017 | 67.59 | 69.22 | 67.59 | 68.73 | 394,146 | +0.74(+1.09%) |
Mar 30, 2017 | 69.22 | 69.22 | 67.59 | 67.99 | 241,198 | +0.15(+0.22%) |
Mar 29, 2017 | 67.15 | 68.63 | 67.10 | 67.84 | 408,409 | +0.49(+0.73%) |
Mar 28, 2017 | 66.90 | 67.99 | 66.40 | 67.34 | 458,488 | +0.44(+0.66%) |
Mar 27, 2017 | 65.17 | 67.15 | 63.49 | 66.90 | 456,192 | -0.10(-0.15%) |
Mar 24, 2017 | 67.54 | 68.28 | 66.50 | 67.00 | 242,911 | -0.44(-0.66%) |
Mar 23, 2017 | 67.59 | 68.08 | 66.75 | 67.44 | 607,285 | -0.25(-0.37%) |
Mar 22, 2017 | 67.59 | 68.04 | 66.60 | 67.69 | 418,917 | -0.15(-0.22%) |
Mar 21, 2017 | 69.12 | 69.32 | 67.29 | 67.84 | 1,027,036 | -0.69(-1.01%) |
Mar 20, 2017 | 69.02 | 69.02 | 67.81 | 68.53 | 334,340 | -0.44(-0.64%) |
Mar 17, 2017 | 68.63 | 69.07 | 68.13 | 68.97 | 396,832 | +0.54(+0.79%) |
Mar 16, 2017 | 68.83 | 68.83 | 67.94 | 68.43 | 293,410 | +0.10(+0.14%) |
Mar 15, 2017 | 67.00 | 68.43 | 66.95 | 68.33 | 389,448 | +1.68(+2.52%) |
Mar 14, 2017 | 67.05 | 67.05 | 65.71 | 66.65 | 433,643 | -1.24(-1.82%) |
Mar 13, 2017 | 68.04 | 68.28 | 67.29 | 67.89 | 284,690 | +0.15(+0.22%) |
Mar 10, 2017 | 67.99 | 68.48 | 67.00 | 67.74 | 448,393 | +0.40(+0.59%) |
Mar 09, 2017 | 69.72 | 70.06 | 66.55 | 67.34 | 671,146 | -2.42(-3.47%) |
Mar 08, 2017 | 71.05 | 71.74 | 69.72 | 69.76 | 896,492 | -1.28(-1.81%) |
Mar 07, 2017 | 70.85 | 72.19 | 70.80 | 71.05 | 661,351 | -0.40(-0.55%) |
Mar 06, 2017 | 70.51 | 71.49 | 69.81 | 71.44 | 560,539 | +0.25(+0.35%) |
Mar 03, 2017 | 69.72 | 71.30 | 69.72 | 71.20 | 522,202 | +1.58(+2.27%) |
Mar 02, 2017 | 71.05 | 71.79 | 69.52 | 69.62 | 719,398 | -1.83(-2.56%) |