Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 64.47 | 64.47 | 63.86 | 64.27 | 15,641 | +0.02(+0.03%) |
May 30, 2017 | 64.23 | 64.77 | 64.22 | 64.25 | 121,843 | -0.29(-0.45%) |
May 26, 2017 | 64.62 | 64.62 | 64.48 | 64.54 | 5,773 | -0.17(-0.26%) |
May 25, 2017 | 64.29 | 64.79 | 64.29 | 64.71 | 4,767 | +0.53(+0.83%) |
May 24, 2017 | 64.09 | 64.25 | 64.06 | 64.18 | 5,798 | -0.02(-0.04%) |
May 23, 2017 | 64.49 | 64.49 | 64.12 | 64.20 | 5,900 | -0.07(-0.10%) |
May 22, 2017 | 64.21 | 64.34 | 64.15 | 64.27 | 4,790 | +0.36(+0.56%) |
May 19, 2017 | 63.47 | 64.15 | 63.47 | 63.91 | 5,390 | +0.62(+0.98%) |
May 18, 2017 | 63.07 | 63.55 | 63.07 | 63.29 | 7,489 | +0.03(+0.05%) |
May 17, 2017 | 64.18 | 64.18 | 63.26 | 63.26 | 11,246 | -1.40(-2.17%) |
May 16, 2017 | 64.87 | 64.87 | 64.50 | 64.66 | 3,607 | -0.14(-0.22%) |
May 15, 2017 | 64.78 | 64.90 | 64.78 | 64.80 | 4,073 | +0.40(+0.62%) |
May 12, 2017 | 64.74 | 64.74 | 64.34 | 64.40 | 12,331 | -0.60(-0.92%) |
May 11, 2017 | 64.91 | 65.01 | 64.79 | 65.00 | 5,067 | -0.48(-0.73%) |
May 10, 2017 | 65.37 | 65.50 | 65.26 | 65.48 | 6,129 | +0.32(+0.49%) |
May 09, 2017 | 65.37 | 65.46 | 65.16 | 65.16 | 10,501 | +0.01(+0.01%) |
May 08, 2017 | 65.18 | 65.38 | 65.11 | 65.15 | 9,126 | -0.10(-0.15%) |
May 05, 2017 | 65.02 | 65.25 | 64.98 | 65.25 | 7,736 | +0.17(+0.27%) |
May 04, 2017 | 65.19 | 65.26 | 64.87 | 65.08 | 4,329 | +0.05(+0.08%) |
May 03, 2017 | 65.05 | 65.24 | 64.81 | 65.02 | 18,749 | -0.37(-0.56%) |
May 02, 2017 | 64.95 | 65.39 | 64.95 | 65.39 | 5,670 | +0.32(+0.49%) |
May 01, 2017 | 65.09 | 65.27 | 65.00 | 65.07 | 10,357 | -0.07(-0.11%) |
Apr 28, 2017 | 65.47 | 65.47 | 65.06 | 65.14 | 6,862 | -0.26(-0.40%) |
Apr 27, 2017 | 65.53 | 65.53 | 65.22 | 65.40 | 4,677 | -0.19(-0.29%) |
Apr 26, 2017 | 65.41 | 65.90 | 65.41 | 65.59 | 9,503 | -0.01(-0.02%) |
Apr 25, 2017 | 65.72 | 65.73 | 65.52 | 65.60 | 11,944 | +0.25(+0.38%) |
Apr 24, 2017 | 65.42 | 65.67 | 65.22 | 65.35 | 8,583 | +0.75(+1.16%) |
Apr 21, 2017 | 65.00 | 65.00 | 64.53 | 64.60 | 4,083 | -0.32(-0.49%) |
Apr 20, 2017 | 64.42 | 65.04 | 64.30 | 64.92 | 3,667 | +0.80(+1.25%) |
Apr 19, 2017 | 64.31 | 64.49 | 64.06 | 64.12 | 5,310 | +0.11(+0.17%) |
Apr 18, 2017 | 63.97 | 64.11 | 63.78 | 64.01 | 67,215 | -0.25(-0.38%) |
Apr 17, 2017 | 64.13 | 64.26 | 64.00 | 64.26 | 5,894 | +0.31(+0.48%) |
Apr 13, 2017 | 64.21 | 64.50 | 63.95 | 63.95 | 3,623 | -0.57(-0.88%) |
Apr 12, 2017 | 64.59 | 64.71 | 64.36 | 64.52 | 4,326 | -0.19(-0.29%) |
Apr 11, 2017 | 64.83 | 64.83 | 64.26 | 64.71 | 6,711 | -0.14(-0.22%) |
Apr 10, 2017 | 64.62 | 65.17 | 64.62 | 64.85 | 5,382 | +0.14(+0.22%) |
Apr 07, 2017 | 64.53 | 64.84 | 64.53 | 64.71 | 3,745 | +0.05(+0.08%) |
Apr 06, 2017 | 64.39 | 64.91 | 64.39 | 64.66 | 7,728 | +0.05(+0.07%) |
Apr 05, 2017 | 64.94 | 65.41 | 64.61 | 64.61 | 4,564 | -0.26(-0.40%) |
Apr 04, 2017 | 64.70 | 64.87 | 64.70 | 64.87 | 5,151 | +0.14(+0.22%) |
Apr 03, 2017 | 65.15 | 65.15 | 64.53 | 64.73 | 3,942 | -0.62(-0.95%) |
Mar 31, 2017 | 65.44 | 65.51 | 65.35 | 65.35 | 2,981 | -0.12(-0.18%) |
Mar 30, 2017 | 65.06 | 65.49 | 65.06 | 65.47 | 5,276 | +0.36(+0.55%) |
Mar 29, 2017 | 64.98 | 65.17 | 64.98 | 65.11 | 5,955 | +0.08(+0.12%) |
Mar 28, 2017 | 64.24 | 65.12 | 64.24 | 65.03 | 6,903 | +0.66(+1.02%) |
Mar 27, 2017 | 63.70 | 64.44 | 63.61 | 64.38 | 13,174 | +0.03(+0.05%) |
Mar 24, 2017 | 64.60 | 64.71 | 64.07 | 64.34 | 10,307 | +0.01(+0.02%) |
Mar 23, 2017 | 64.10 | 64.74 | 64.10 | 64.33 | 8,383 | +0.14(+0.22%) |
Mar 22, 2017 | 64.00 | 64.19 | 63.74 | 64.19 | 9,334 | +0.19(+0.30%) |
Mar 21, 2017 | 65.42 | 65.42 | 64.00 | 64.00 | 9,965 | -1.31(-2.00%) |
Mar 20, 2017 | 65.62 | 65.62 | 65.27 | 65.31 | 4,095 | -0.33(-0.50%) |
Mar 17, 2017 | 66.13 | 66.13 | 65.61 | 65.64 | 5,351 | -0.22(-0.34%) |
Mar 16, 2017 | 66.00 | 66.14 | 65.80 | 65.86 | 9,617 | -0.10(-0.15%) |
Mar 15, 2017 | 65.59 | 66.06 | 65.39 | 65.96 | 11,275 | +0.49(+0.75%) |
Mar 14, 2017 | 65.43 | 65.47 | 65.20 | 65.47 | 10,379 | -0.28(-0.43%) |
Mar 13, 2017 | 65.68 | 65.80 | 65.68 | 65.75 | 10,865 | +0.03(+0.05%) |
Mar 10, 2017 | 65.98 | 65.98 | 65.46 | 65.72 | 7,371 | +0.20(+0.30%) |
Mar 09, 2017 | 65.85 | 65.85 | 65.40 | 65.52 | 8,495 | -0.35(-0.53%) |
Mar 08, 2017 | 66.00 | 66.03 | 65.75 | 65.87 | 34,051 | +0.14(+0.21%) |
Mar 07, 2017 | 65.88 | 66.04 | 65.73 | 65.73 | 7,790 | -0.34(-0.51%) |
Mar 06, 2017 | 66.42 | 66.51 | 66.00 | 66.07 | 14,406 | -0.61(-0.91%) |
Mar 03, 2017 | 66.47 | 66.68 | 66.36 | 66.68 | 3,321 | +0.09(+0.13%) |
Mar 02, 2017 | 66.84 | 67.35 | 66.59 | 66.59 | 12,961 | -0.47(-0.70%) |