Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 60.23 | 60.33 | 60.22 | 60.28 | 32,378 | +0.01(+0.02%) |
May 30, 2017 | 60.24 | 60.27 | 60.20 | 60.27 | 10,236 | +0.08(+0.13%) |
May 26, 2017 | 60.14 | 60.30 | 60.14 | 60.19 | 10,106 | +0.02(+0.03%) |
May 25, 2017 | 60.22 | 60.22 | 60.16 | 60.17 | 12,421 | -0.01(-0.02%) |
May 24, 2017 | 60.10 | 60.18 | 60.06 | 60.18 | 12,273 | +0.07(+0.12%) |
May 23, 2017 | 60.17 | 60.22 | 60.07 | 60.11 | 11,720 | -0.07(-0.12%) |
May 22, 2017 | 60.20 | 60.20 | 60.14 | 60.18 | 7,908 | -0.02(-0.03%) |
May 19, 2017 | 60.14 | 60.20 | 60.12 | 60.20 | 8,453 | -0.03(-0.05%) |
May 18, 2017 | 60.24 | 60.26 | 60.17 | 60.23 | 113,778 | +0.00(+0.00%) |
May 17, 2017 | 60.16 | 60.25 | 60.16 | 60.23 | 30,918 | +0.20(+0.33%) |
May 16, 2017 | 59.97 | 60.07 | 59.96 | 60.03 | 15,412 | +0.05(+0.08%) |
May 15, 2017 | 59.98 | 60.02 | 59.97 | 59.98 | 8,629 | -0.04(-0.07%) |
May 12, 2017 | 59.97 | 60.03 | 59.94 | 60.02 | 18,235 | +0.16(+0.27%) |
May 11, 2017 | 59.80 | 59.87 | 59.79 | 59.86 | 19,384 | +0.04(+0.06%) |
May 10, 2017 | 59.90 | 59.90 | 59.80 | 59.82 | 11,145 | -0.03(-0.04%) |
May 09, 2017 | 59.84 | 59.85 | 59.77 | 59.85 | 30,613 | -0.01(-0.02%) |
May 08, 2017 | 59.92 | 59.92 | 59.86 | 59.86 | 11,688 | -0.07(-0.11%) |
May 05, 2017 | 59.88 | 59.93 | 59.86 | 59.93 | 13,466 | +0.01(+0.02%) |
May 04, 2017 | 59.83 | 59.92 | 59.83 | 59.92 | 13,347 | -0.07(-0.12%) |
May 03, 2017 | 60.02 | 60.03 | 59.93 | 59.99 | 7,889 | -0.08(-0.13%) |
May 02, 2017 | 59.98 | 60.07 | 59.98 | 60.07 | 9,010 | +0.07(+0.12%) |
May 01, 2017 | 60.03 | 60.05 | 59.51 | 60.00 | 23,725 | -0.11(-0.18%) |
Apr 28, 2017 | 60.04 | 60.12 | 60.01 | 60.11 | 98,168 | +0.00(+0.00%) |
Apr 27, 2017 | 60.07 | 60.12 | 60.03 | 60.11 | 12,998 | +0.09(+0.15%) |
Apr 26, 2017 | 59.96 | 60.07 | 59.96 | 60.02 | 129,290 | +0.02(+0.03%) |
Apr 25, 2017 | 59.99 | 60.07 | 59.98 | 60.00 | 14,008 | -0.13(-0.22%) |
Apr 24, 2017 | 60.04 | 60.13 | 60.04 | 60.13 | 10,512 | -0.07(-0.12%) |
Apr 21, 2017 | 60.23 | 60.26 | 60.19 | 60.20 | 13,062 | +0.01(+0.02%) |
Apr 20, 2017 | 60.21 | 60.21 | 60.13 | 60.19 | 47,791 | -0.06(-0.11%) |
Apr 19, 2017 | 60.24 | 60.27 | 60.19 | 60.25 | 9,222 | -0.05(-0.08%) |
Apr 18, 2017 | 60.25 | 60.32 | 60.22 | 60.30 | 35,640 | +0.14(+0.23%) |
Apr 17, 2017 | 60.17 | 60.22 | 60.13 | 60.16 | 65,416 | +0.05(+0.08%) |
Apr 13, 2017 | 60.15 | 60.70 | 60.09 | 60.11 | 34,651 | +0.01(+0.02%) |
Apr 12, 2017 | 60.04 | 60.11 | 59.97 | 60.10 | 28,694 | +0.10(+0.17%) |
Apr 11, 2017 | 59.93 | 60.04 | 59.93 | 60.00 | 34,772 | +0.15(+0.25%) |
Apr 10, 2017 | 59.82 | 59.91 | 59.81 | 59.85 | 12,300 | +0.02(+0.04%) |
Apr 07, 2017 | 59.95 | 59.99 | 59.83 | 59.83 | 18,200 | -0.10(-0.17%) |
Apr 06, 2017 | 59.93 | 59.98 | 59.89 | 59.93 | 35,923 | -0.02(-0.03%) |
Apr 05, 2017 | 59.84 | 59.95 | 59.83 | 59.95 | 20,028 | +0.07(+0.12%) |
Apr 04, 2017 | 59.93 | 59.94 | 59.86 | 59.88 | 24,566 | -0.05(-0.08%) |
Apr 03, 2017 | 59.80 | 60.01 | 59.80 | 59.93 | 43,082 | +0.06(+0.11%) |
Mar 31, 2017 | 59.83 | 59.89 | 59.80 | 59.87 | 19,997 | +0.07(+0.11%) |
Mar 30, 2017 | 59.81 | 59.83 | 59.77 | 59.80 | 65,258 | -0.06(-0.10%) |
Mar 29, 2017 | 59.69 | 59.87 | 59.69 | 59.86 | 5,581 | +0.11(+0.18%) |
Mar 28, 2017 | 59.87 | 59.89 | 59.75 | 59.75 | 10,644 | -0.11(-0.18%) |
Mar 27, 2017 | 59.91 | 59.92 | 59.84 | 59.86 | 15,951 | +0.09(+0.15%) |
Mar 24, 2017 | 59.76 | 59.84 | 59.75 | 59.77 | 16,114 | -0.07(-0.12%) |
Mar 23, 2017 | 59.82 | 59.84 | 59.74 | 59.84 | 96,554 | +0.03(+0.05%) |
Mar 22, 2017 | 59.80 | 59.87 | 59.80 | 59.81 | 453,837 | +0.02(+0.03%) |
Mar 21, 2017 | 59.63 | 59.79 | 59.63 | 59.79 | 12,453 | +0.11(+0.18%) |
Mar 20, 2017 | 59.60 | 59.69 | 59.60 | 59.68 | 43,917 | +0.09(+0.16%) |
Mar 17, 2017 | 59.55 | 59.64 | 59.55 | 59.59 | 19,978 | +0.05(+0.08%) |
Mar 16, 2017 | 59.52 | 59.58 | 59.52 | 59.54 | 17,402 | -0.06(-0.09%) |
Mar 15, 2017 | 59.38 | 59.60 | 59.36 | 59.60 | 13,148 | +0.26(+0.44%) |
Mar 14, 2017 | 59.33 | 59.40 | 59.33 | 59.34 | 12,815 | -0.01(-0.02%) |
Mar 13, 2017 | 59.39 | 59.41 | 59.31 | 59.35 | 181,514 | -0.02(-0.03%) |
Mar 10, 2017 | 59.42 | 59.42 | 59.32 | 59.37 | 38,065 | +0.04(+0.07%) |
Mar 09, 2017 | 59.40 | 59.41 | 59.29 | 59.33 | 50,894 | -0.10(-0.17%) |
Mar 08, 2017 | 59.35 | 59.55 | 59.35 | 59.43 | 18,981 | -0.08(-0.13%) |
Mar 07, 2017 | 59.54 | 59.54 | 59.47 | 59.51 | 35,049 | -0.03(-0.04%) |
Mar 06, 2017 | 59.55 | 59.59 | 59.51 | 59.54 | 108,568 | -0.00(-0.01%) |
Mar 03, 2017 | 59.51 | 59.57 | 59.46 | 59.54 | 33,159 | +0.03(+0.05%) |
Mar 02, 2017 | 59.55 | 59.56 | 59.48 | 59.51 | 22,100 | -0.11(-0.18%) |