Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 64.74 | 64.78 | 64.74 | 64.78 | 14,261 | +0.01(+0.01%) |
May 30, 2017 | 64.74 | 64.77 | 64.74 | 64.77 | 1,761 | -0.01(-0.01%) |
May 26, 2017 | 64.78 | 64.80 | 64.77 | 64.78 | 10,194 | +0.03(+0.04%) |
May 25, 2017 | 64.77 | 64.83 | 64.74 | 64.75 | 35,166 | +0.00(+0.00%) |
May 24, 2017 | 64.65 | 64.76 | 64.65 | 64.75 | 19,793 | +0.04(+0.06%) |
May 23, 2017 | 64.73 | 64.73 | 64.70 | 64.71 | 19,095 | -0.03(-0.05%) |
May 22, 2017 | 64.75 | 64.75 | 64.68 | 64.74 | 22,142 | +0.01(+0.01%) |
May 19, 2017 | 64.74 | 64.74 | 64.73 | 64.74 | 2,946 | -0.00(-0.01%) |
May 18, 2017 | 64.59 | 64.74 | 64.59 | 64.74 | 3,735 | -0.01(-0.01%) |
May 17, 2017 | 64.75 | 64.75 | 64.74 | 64.74 | 25,047 | +0.02(+0.03%) |
May 16, 2017 | 64.70 | 64.73 | 64.69 | 64.73 | 890 | +0.04(+0.06%) |
May 15, 2017 | 65.02 | 65.02 | 64.69 | 64.69 | 19,286 | -0.02(-0.02%) |
May 12, 2017 | 64.70 | 64.70 | 64.68 | 64.70 | 6,216 | +0.04(+0.06%) |
May 11, 2017 | 64.63 | 64.69 | 64.63 | 64.67 | 3,229 | +0.01(+0.01%) |
May 10, 2017 | 64.66 | 64.68 | 64.66 | 64.66 | 3,936 | +0.01(+0.01%) |
May 09, 2017 | 64.68 | 64.68 | 64.65 | 64.65 | 2,197 | -0.03(-0.05%) |
May 08, 2017 | 64.70 | 64.70 | 64.65 | 64.68 | 23,287 | +0.02(+0.03%) |
May 05, 2017 | 64.69 | 64.69 | 64.67 | 64.67 | 862 | -0.01(-0.02%) |
May 04, 2017 | 64.69 | 64.69 | 64.67 | 64.68 | 12,038 | -0.00(-0.01%) |
May 03, 2017 | 64.65 | 64.68 | 64.65 | 64.68 | 9,369 | +0.03(+0.04%) |
May 02, 2017 | 64.66 | 64.68 | 64.66 | 64.66 | 5,329 | +0.01(+0.01%) |
May 01, 2017 | 64.68 | 64.68 | 64.65 | 64.65 | 12,306 | +0.00(+0.01%) |
Apr 28, 2017 | 64.65 | 64.68 | 64.65 | 64.65 | 1,608 | +0.00(+0.00%) |
Apr 27, 2017 | 64.64 | 64.66 | 64.64 | 64.65 | 8,673 | +0.01(+0.01%) |
Apr 26, 2017 | 64.65 | 64.65 | 64.64 | 64.64 | 7,597 | -0.01(-0.02%) |
Apr 25, 2017 | 64.67 | 64.69 | 64.63 | 64.65 | 2,582 | -0.02(-0.02%) |
Apr 24, 2017 | 64.68 | 64.68 | 64.66 | 64.66 | 14,759 | +0.02(+0.03%) |
Apr 21, 2017 | 64.65 | 64.68 | 64.62 | 64.65 | 52,132 | -0.01(-0.01%) |
Apr 20, 2017 | 64.64 | 64.65 | 64.61 | 64.65 | 7,009 | +0.03(+0.05%) |
Apr 19, 2017 | 64.64 | 64.65 | 64.60 | 64.62 | 17,336 | -0.01(-0.02%) |
Apr 18, 2017 | 64.75 | 64.75 | 64.62 | 64.63 | 6,168 | +0.00(+0.01%) |
Apr 17, 2017 | 64.67 | 64.67 | 64.59 | 64.63 | 68,544 | +0.03(+0.04%) |
Apr 13, 2017 | 64.72 | 64.72 | 64.59 | 64.60 | 8,267 | +0.02(+0.03%) |
Apr 12, 2017 | 64.48 | 64.61 | 64.48 | 64.59 | 8,182 | +0.01(+0.02%) |
Apr 11, 2017 | 64.56 | 64.60 | 64.56 | 64.57 | 6,353 | +0.02(+0.03%) |
Apr 10, 2017 | 64.61 | 64.61 | 64.55 | 64.55 | 15,918 | -0.03(-0.05%) |
Apr 07, 2017 | 64.58 | 64.59 | 64.55 | 64.59 | 13,771 | +0.00(+0.00%) |
Apr 06, 2017 | 64.57 | 64.60 | 64.57 | 64.58 | 2,722 | -0.00(-0.00%) |
Apr 05, 2017 | 64.61 | 64.61 | 64.57 | 64.59 | 4,355 | -0.00(-0.00%) |
Apr 04, 2017 | 64.56 | 64.60 | 64.56 | 64.59 | 3,215 | -0.03(-0.04%) |
Apr 03, 2017 | 64.60 | 64.61 | 64.57 | 64.61 | 4,171 | +0.01(+0.02%) |
Mar 31, 2017 | 64.59 | 64.60 | 64.59 | 64.60 | 4,370 | -0.03(-0.04%) |
Mar 30, 2017 | 64.60 | 64.63 | 64.57 | 64.63 | 22,866 | +0.03(+0.05%) |
Mar 29, 2017 | 64.57 | 64.60 | 64.56 | 64.59 | 10,136 | +0.02(+0.03%) |
Mar 28, 2017 | 64.57 | 64.59 | 64.55 | 64.57 | 6,374 | -0.02(-0.03%) |
Mar 27, 2017 | 64.58 | 64.59 | 64.56 | 64.59 | 69,677 | +0.00(+0.00%) |
Mar 24, 2017 | 64.55 | 64.60 | 64.54 | 64.59 | 27,951 | +0.02(+0.02%) |
Mar 23, 2017 | 64.51 | 64.58 | 64.51 | 64.58 | 15,254 | -0.01(-0.01%) |
Mar 22, 2017 | 64.62 | 64.63 | 64.58 | 64.58 | 3,835 | +0.01(+0.01%) |
Mar 21, 2017 | 64.60 | 64.62 | 64.58 | 64.58 | 8,463 | -0.03(-0.05%) |
Mar 20, 2017 | 64.57 | 64.61 | 64.57 | 64.61 | 3,815 | +0.01(+0.01%) |
Mar 17, 2017 | 64.60 | 64.60 | 64.57 | 64.60 | 21,699 | +0.09(+0.13%) |
Mar 16, 2017 | 64.56 | 64.57 | 64.52 | 64.52 | 7,028 | -0.03(-0.04%) |
Mar 15, 2017 | 64.48 | 64.56 | 64.48 | 64.54 | 6,976 | +0.10(+0.16%) |
Mar 14, 2017 | 64.65 | 64.65 | 64.44 | 64.44 | 5,850 | -0.05(-0.08%) |
Mar 13, 2017 | 64.54 | 64.55 | 64.49 | 64.49 | 14,589 | -0.06(-0.09%) |
Mar 10, 2017 | 64.53 | 64.55 | 64.51 | 64.55 | 9,313 | +0.03(+0.05%) |
Mar 09, 2017 | 64.54 | 64.54 | 64.52 | 64.52 | 9,284 | -0.04(-0.07%) |
Mar 08, 2017 | 64.54 | 64.57 | 64.52 | 64.56 | 30,861 | +0.05(+0.08%) |
Mar 07, 2017 | 64.56 | 64.57 | 64.50 | 64.51 | 17,237 | -0.02(-0.03%) |
Mar 06, 2017 | 64.55 | 64.56 | 64.52 | 64.52 | 4,313 | -0.03(-0.04%) |
Mar 03, 2017 | 64.47 | 64.57 | 64.47 | 64.55 | 5,185 | +0.07(+0.11%) |
Mar 02, 2017 | 64.40 | 64.55 | 64.40 | 64.48 | 23,439 | +0.10(+0.15%) |