Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 63.04 | 63.52 | 63.02 | 63.28 | 21,772 | +0.19(+0.30%) |
May 30, 2017 | 63.02 | 63.15 | 63.00 | 63.09 | 17,940 | -0.02(-0.03%) |
May 26, 2017 | 63.05 | 63.24 | 63.02 | 63.11 | 22,178 | +0.64(+1.02%) |
May 25, 2017 | 62.57 | 62.65 | 62.43 | 62.47 | 15,998 | -0.06(-0.10%) |
May 24, 2017 | 62.15 | 62.54 | 62.09 | 62.53 | 19,065 | +0.26(+0.42%) |
May 23, 2017 | 62.87 | 62.87 | 62.21 | 62.27 | 22,863 | -0.35(-0.55%) |
May 22, 2017 | 62.24 | 62.72 | 62.21 | 62.62 | 25,056 | +0.58(+0.93%) |
May 19, 2017 | 62.07 | 62.08 | 61.89 | 62.04 | 17,113 | +0.43(+0.70%) |
May 18, 2017 | 62.07 | 62.09 | 61.51 | 61.61 | 40,882 | -0.76(-1.22%) |
May 17, 2017 | 62.33 | 62.47 | 62.16 | 62.37 | 21,565 | +0.71(+1.15%) |
May 16, 2017 | 61.53 | 61.78 | 61.50 | 61.66 | 53,890 | +0.37(+0.61%) |
May 15, 2017 | 61.68 | 61.68 | 61.26 | 61.29 | 16,616 | +0.28(+0.45%) |
May 12, 2017 | 61.07 | 61.12 | 60.93 | 61.01 | 16,086 | +0.26(+0.43%) |
May 11, 2017 | 60.54 | 60.82 | 60.54 | 60.75 | 17,791 | +0.30(+0.50%) |
May 10, 2017 | 60.62 | 60.64 | 60.41 | 60.45 | 14,460 | +0.07(+0.11%) |
May 09, 2017 | 60.48 | 60.48 | 60.12 | 60.38 | 25,394 | -0.48(-0.79%) |
May 08, 2017 | 60.96 | 60.97 | 60.80 | 60.86 | 8,217 | -0.16(-0.26%) |
May 05, 2017 | 60.85 | 61.03 | 60.77 | 61.02 | 32,542 | +0.25(+0.40%) |
May 04, 2017 | 60.72 | 61.02 | 60.62 | 60.77 | 41,371 | -0.51(-0.82%) |
May 03, 2017 | 61.95 | 61.95 | 61.26 | 61.28 | 29,024 | -1.03(-1.65%) |
May 02, 2017 | 62.32 | 62.48 | 62.25 | 62.31 | 12,830 | -0.21(-0.34%) |
May 01, 2017 | 62.95 | 63.15 | 62.28 | 62.52 | 14,774 | -0.70(-1.11%) |
Apr 28, 2017 | 63.11 | 63.31 | 63.07 | 63.22 | 17,768 | +0.08(+0.13%) |
Apr 27, 2017 | 63.30 | 63.30 | 63.00 | 63.14 | 20,692 | -0.31(-0.49%) |
Apr 26, 2017 | 63.29 | 63.53 | 63.08 | 63.45 | 48,107 | +0.06(+0.09%) |
Apr 25, 2017 | 63.57 | 63.68 | 63.31 | 63.39 | 73,630 | -0.71(-1.11%) |
Apr 24, 2017 | 63.69 | 64.16 | 63.66 | 64.10 | 32,723 | -0.34(-0.53%) |
Apr 21, 2017 | 64.45 | 64.49 | 64.14 | 64.44 | 29,504 | -0.02(-0.03%) |
Apr 20, 2017 | 64.47 | 64.59 | 64.17 | 64.46 | 37,368 | +0.14(+0.22%) |
Apr 19, 2017 | 64.70 | 64.70 | 64.17 | 64.32 | 28,359 | -0.58(-0.89%) |
Apr 18, 2017 | 65.00 | 65.00 | 64.44 | 64.90 | 23,386 | -0.04(-0.06%) |
Apr 17, 2017 | 65.16 | 65.33 | 64.83 | 64.94 | 42,206 | -0.18(-0.28%) |
Apr 13, 2017 | 65.22 | 65.22 | 64.91 | 65.12 | 26,597 | +0.23(+0.35%) |
Apr 12, 2017 | 64.51 | 64.90 | 64.36 | 64.89 | 41,534 | +0.44(+0.68%) |
Apr 11, 2017 | 63.91 | 64.55 | 63.85 | 64.45 | 33,843 | +1.07(+1.69%) |
Apr 10, 2017 | 63.16 | 63.47 | 63.02 | 63.38 | 27,786 | -0.21(-0.33%) |
Apr 07, 2017 | 64.30 | 64.40 | 63.49 | 63.59 | 38,497 | -0.21(-0.33%) |
Apr 06, 2017 | 63.76 | 63.84 | 63.67 | 63.80 | 44,134 | -0.21(-0.33%) |
Apr 05, 2017 | 63.68 | 64.01 | 63.49 | 64.01 | 23,878 | +0.01(+0.02%) |
Apr 04, 2017 | 64.02 | 64.09 | 63.86 | 64.00 | 36,536 | +0.21(+0.33%) |
Apr 03, 2017 | 63.53 | 63.81 | 63.49 | 63.79 | 32,679 | +0.19(+0.30%) |
Mar 31, 2017 | 63.54 | 63.73 | 63.47 | 63.60 | 213,997 | +0.27(+0.43%) |
Mar 30, 2017 | 63.54 | 63.79 | 63.31 | 63.33 | 30,238 | -0.42(-0.66%) |
Mar 29, 2017 | 63.59 | 63.75 | 63.54 | 63.75 | 21,448 | +0.22(+0.35%) |
Mar 28, 2017 | 63.86 | 63.88 | 63.39 | 63.53 | 39,178 | -0.20(-0.31%) |
Mar 27, 2017 | 63.99 | 64.01 | 63.57 | 63.73 | 22,280 | +0.50(+0.79%) |
Mar 24, 2017 | 63.07 | 63.41 | 62.98 | 63.23 | 16,023 | +0.27(+0.43%) |
Mar 23, 2017 | 63.22 | 63.22 | 62.82 | 62.96 | 24,722 | +0.07(+0.11%) |
Mar 22, 2017 | 62.95 | 63.02 | 62.82 | 62.89 | 60,166 | +0.08(+0.13%) |
Mar 21, 2017 | 62.52 | 62.91 | 62.52 | 62.81 | 43,530 | +0.46(+0.74%) |
Mar 20, 2017 | 62.27 | 62.38 | 62.13 | 62.35 | 14,272 | +0.24(+0.38%) |
Mar 17, 2017 | 62.06 | 62.16 | 62.00 | 62.11 | 14,154 | +0.25(+0.40%) |
Mar 16, 2017 | 62.22 | 62.22 | 61.80 | 61.86 | 12,264 | +0.18(+0.29%) |
Mar 15, 2017 | 60.51 | 61.71 | 60.32 | 61.68 | 39,938 | +1.28(+2.12%) |
Mar 14, 2017 | 60.64 | 60.87 | 60.36 | 60.40 | 21,301 | -0.33(-0.54%) |
Mar 13, 2017 | 60.76 | 60.86 | 60.69 | 60.73 | 21,010 | -0.06(-0.10%) |
Mar 10, 2017 | 60.68 | 60.79 | 60.46 | 60.79 | 17,884 | +0.22(+0.36%) |
Mar 09, 2017 | 61.09 | 61.11 | 60.57 | 60.57 | 18,409 | -0.65(-1.06%) |
Mar 08, 2017 | 61.38 | 61.46 | 61.18 | 61.22 | 17,988 | -0.56(-0.91%) |
Mar 07, 2017 | 62.00 | 62.05 | 61.75 | 61.78 | 38,730 | -0.69(-1.10%) |
Mar 06, 2017 | 62.80 | 62.80 | 62.40 | 62.47 | 17,073 | -0.49(-0.78%) |
Mar 03, 2017 | 62.48 | 63.02 | 62.24 | 62.96 | 27,170 | +0.23(+0.37%) |
Mar 02, 2017 | 63.45 | 63.66 | 62.59 | 62.73 | 27,940 | -1.23(-1.92%) |