Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 63.58 | 64.03 | 63.49 | 63.58 | 420,672 | -0.02(-0.03%) |
May 30, 2017 | 63.30 | 63.74 | 63.29 | 63.60 | 659,605 | +0.19(+0.30%) |
May 26, 2017 | 63.55 | 63.71 | 62.91 | 63.41 | 331,508 | -0.14(-0.21%) |
May 25, 2017 | 62.41 | 63.72 | 62.21 | 63.54 | 536,726 | +1.42(+2.29%) |
May 24, 2017 | 61.59 | 62.37 | 61.59 | 62.12 | 459,596 | +0.46(+0.75%) |
May 23, 2017 | 61.97 | 62.04 | 61.50 | 61.66 | 403,394 | -0.10(-0.17%) |
May 22, 2017 | 61.83 | 62.15 | 61.38 | 61.76 | 488,410 | -0.12(-0.19%) |
May 19, 2017 | 61.56 | 62.31 | 61.19 | 61.88 | 633,297 | +0.21(+0.34%) |
May 18, 2017 | 62.23 | 62.26 | 61.54 | 61.67 | 545,131 | -0.53(-0.85%) |
May 17, 2017 | 62.37 | 62.48 | 61.78 | 62.20 | 403,231 | -0.18(-0.28%) |
May 16, 2017 | 63.62 | 63.76 | 62.25 | 62.37 | 272,335 | -1.22(-1.92%) |
May 15, 2017 | 63.60 | 64.09 | 63.41 | 63.60 | 178,915 | +0.02(+0.03%) |
May 12, 2017 | 63.47 | 63.96 | 63.33 | 63.58 | 184,510 | +0.01(+0.01%) |
May 11, 2017 | 63.94 | 63.94 | 63.11 | 63.57 | 267,497 | -0.61(-0.95%) |
May 10, 2017 | 63.95 | 64.41 | 63.76 | 64.18 | 251,940 | +0.29(+0.45%) |
May 09, 2017 | 65.26 | 65.60 | 63.63 | 63.90 | 356,182 | -2.19(-3.32%) |
May 08, 2017 | 66.34 | 66.95 | 65.57 | 66.09 | 175,774 | -0.71(-1.06%) |
May 05, 2017 | 66.47 | 67.00 | 66.16 | 66.80 | 234,686 | +0.45(+0.68%) |
May 04, 2017 | 65.91 | 66.40 | 65.39 | 66.34 | 150,415 | +0.32(+0.48%) |
May 03, 2017 | 66.30 | 66.50 | 65.84 | 66.03 | 183,378 | -0.63(-0.94%) |
May 02, 2017 | 66.16 | 67.69 | 66.12 | 66.65 | 230,585 | +0.24(+0.36%) |
May 01, 2017 | 66.51 | 66.70 | 65.89 | 66.42 | 260,404 | -0.10(-0.16%) |
Apr 28, 2017 | 66.75 | 66.77 | 66.25 | 66.52 | 242,774 | -0.37(-0.56%) |
Apr 27, 2017 | 67.18 | 67.95 | 66.84 | 66.89 | 228,744 | -0.20(-0.30%) |
Apr 26, 2017 | 66.78 | 67.50 | 66.61 | 67.09 | 450,659 | +0.33(+0.50%) |
Apr 25, 2017 | 66.02 | 67.06 | 66.02 | 66.76 | 396,106 | +0.68(+1.03%) |
Apr 24, 2017 | 66.69 | 66.69 | 65.96 | 66.07 | 499,458 | -0.18(-0.28%) |
Apr 21, 2017 | 66.04 | 66.77 | 66.04 | 66.26 | 527,944 | +0.06(+0.10%) |
Apr 20, 2017 | 66.14 | 66.27 | 65.48 | 66.19 | 493,772 | -0.07(-0.11%) |
Apr 19, 2017 | 66.97 | 66.97 | 66.11 | 66.26 | 297,127 | -0.58(-0.87%) |
Apr 18, 2017 | 67.73 | 67.83 | 66.72 | 66.84 | 521,181 | -0.79(-1.17%) |
Apr 17, 2017 | 66.58 | 67.67 | 66.58 | 67.64 | 269,553 | +1.06(+1.59%) |
Apr 13, 2017 | 67.23 | 67.31 | 66.47 | 66.58 | 275,785 | -0.78(-1.16%) |
Apr 12, 2017 | 67.35 | 67.45 | 66.89 | 67.36 | 337,579 | -0.08(-0.12%) |
Apr 11, 2017 | 67.16 | 67.88 | 66.99 | 67.44 | 499,573 | +0.24(+0.35%) |
Apr 10, 2017 | 67.07 | 67.61 | 66.55 | 67.20 | 377,943 | +0.18(+0.27%) |
Apr 07, 2017 | 67.04 | 67.69 | 66.98 | 67.02 | 291,535 | -0.17(-0.26%) |
Apr 06, 2017 | 67.21 | 67.50 | 66.64 | 67.19 | 374,225 | -0.01(-0.01%) |
Apr 05, 2017 | 66.61 | 67.32 | 66.31 | 67.20 | 465,402 | +0.84(+1.27%) |
Apr 04, 2017 | 65.92 | 66.78 | 65.62 | 66.36 | 533,675 | +0.34(+0.52%) |
Apr 03, 2017 | 65.61 | 66.23 | 65.30 | 66.02 | 597,863 | +0.17(+0.27%) |
Mar 31, 2017 | 65.96 | 66.51 | 65.82 | 65.84 | 425,706 | -0.18(-0.28%) |
Mar 30, 2017 | 66.03 | 66.23 | 65.58 | 66.03 | 293,844 | -0.35(-0.53%) |
Mar 29, 2017 | 66.57 | 66.70 | 66.20 | 66.38 | 214,377 | -0.33(-0.50%) |
Mar 28, 2017 | 66.21 | 66.83 | 65.95 | 66.71 | 332,610 | +0.20(+0.30%) |
Mar 27, 2017 | 66.51 | 67.33 | 65.56 | 66.51 | 427,455 | +0.33(+0.49%) |
Mar 24, 2017 | 66.53 | 66.60 | 65.77 | 66.19 | 501,294 | +0.04(+0.06%) |
Mar 23, 2017 | 65.71 | 66.83 | 65.46 | 66.15 | 329,987 | +0.41(+0.62%) |
Mar 22, 2017 | 65.87 | 65.93 | 65.23 | 65.74 | 437,052 | +0.13(+0.19%) |
Mar 21, 2017 | 65.00 | 66.23 | 64.89 | 65.61 | 397,480 | +0.71(+1.09%) |
Mar 20, 2017 | 65.34 | 65.68 | 64.67 | 64.91 | 339,170 | -0.41(-0.63%) |
Mar 17, 2017 | 65.14 | 65.80 | 63.62 | 65.32 | 1,727,646 | +0.32(+0.49%) |
Mar 16, 2017 | 65.03 | 65.14 | 64.73 | 65.00 | 456,926 | -0.32(-0.49%) |
Mar 15, 2017 | 65.07 | 65.81 | 64.91 | 65.32 | 1,259,045 | +0.49(+0.76%) |
Mar 14, 2017 | 65.07 | 65.17 | 64.59 | 64.83 | 773,402 | -0.41(-0.63%) |
Mar 13, 2017 | 65.48 | 65.84 | 65.21 | 65.24 | 513,185 | -0.41(-0.62%) |
Mar 10, 2017 | 65.84 | 66.29 | 65.30 | 65.65 | 410,852 | +0.28(+0.43%) |
Mar 09, 2017 | 65.95 | 66.38 | 65.31 | 65.37 | 394,719 | -0.52(-0.78%) |
Mar 08, 2017 | 66.79 | 66.97 | 65.84 | 65.88 | 264,263 | -1.46(-2.17%) |
Mar 07, 2017 | 67.22 | 67.76 | 67.15 | 67.34 | 242,020 | -0.10(-0.15%) |
Mar 06, 2017 | 67.86 | 68.23 | 67.18 | 67.45 | 274,175 | -1.06(-1.55%) |
Mar 03, 2017 | 68.44 | 68.77 | 68.04 | 68.51 | 270,261 | +0.14(+0.20%) |
Mar 02, 2017 | 67.75 | 68.76 | 67.47 | 68.38 | 218,579 | +0.27(+0.40%) |