Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 63.85 | 64.12 | 63.85 | 64.01 | 70,253 | +0.18(+0.29%) |
May 30, 2017 | 63.83 | 63.89 | 63.71 | 63.82 | 67,752 | +0.29(+0.46%) |
May 26, 2017 | 63.58 | 63.69 | 63.46 | 63.53 | 26,129 | +0.08(+0.13%) |
May 25, 2017 | 63.35 | 63.47 | 63.24 | 63.45 | 44,489 | +0.05(+0.08%) |
May 24, 2017 | 63.20 | 63.41 | 63.11 | 63.40 | 16,160 | +0.30(+0.48%) |
May 23, 2017 | 63.61 | 63.61 | 63.04 | 63.10 | 33,872 | -0.42(-0.66%) |
May 22, 2017 | 63.54 | 63.60 | 63.46 | 63.51 | 45,815 | -0.09(-0.14%) |
May 19, 2017 | 63.52 | 63.67 | 63.33 | 63.61 | 50,292 | +0.07(+0.10%) |
May 18, 2017 | 63.71 | 63.80 | 63.43 | 63.54 | 41,722 | +0.04(+0.07%) |
May 17, 2017 | 63.14 | 63.59 | 63.01 | 63.50 | 35,106 | +0.91(+1.45%) |
May 16, 2017 | 62.41 | 62.79 | 62.41 | 62.59 | 27,190 | +0.25(+0.40%) |
May 15, 2017 | 62.39 | 62.45 | 62.26 | 62.34 | 45,353 | -0.20(-0.32%) |
May 12, 2017 | 62.32 | 62.59 | 62.32 | 62.54 | 77,999 | +0.46(+0.74%) |
May 11, 2017 | 61.85 | 62.11 | 61.79 | 62.08 | 50,907 | -0.01(-0.01%) |
May 10, 2017 | 62.30 | 62.38 | 61.97 | 62.09 | 52,679 | -0.04(-0.07%) |
May 09, 2017 | 62.00 | 62.15 | 61.90 | 62.13 | 41,802 | +0.02(+0.04%) |
May 08, 2017 | 62.40 | 62.47 | 62.10 | 62.10 | 50,142 | -0.38(-0.61%) |
May 05, 2017 | 62.55 | 62.55 | 62.29 | 62.49 | 52,772 | +0.06(+0.09%) |
May 04, 2017 | 62.36 | 62.52 | 62.18 | 62.43 | 65,634 | -0.31(-0.49%) |
May 03, 2017 | 62.95 | 62.97 | 62.64 | 62.74 | 60,034 | +0.14(+0.23%) |
May 02, 2017 | 62.30 | 62.72 | 62.30 | 62.60 | 743,157 | +0.18(+0.29%) |
May 01, 2017 | 62.66 | 62.89 | 62.25 | 62.41 | 77,231 | -0.48(-0.76%) |
Apr 28, 2017 | 62.52 | 63.01 | 62.52 | 62.89 | 78,745 | +0.07(+0.12%) |
Apr 27, 2017 | 62.62 | 62.88 | 62.55 | 62.81 | 35,470 | +0.03(+0.05%) |
Apr 26, 2017 | 62.52 | 62.80 | 62.48 | 62.78 | 26,805 | +0.36(+0.57%) |
Apr 25, 2017 | 62.83 | 62.94 | 62.39 | 62.42 | 64,104 | -0.75(-1.19%) |
Apr 24, 2017 | 62.97 | 63.24 | 62.92 | 63.17 | 36,924 | -0.27(-0.43%) |
Apr 21, 2017 | 63.62 | 63.71 | 63.44 | 63.45 | 35,216 | -0.06(-0.09%) |
Apr 20, 2017 | 63.56 | 63.66 | 63.26 | 63.51 | 86,164 | -0.16(-0.25%) |
Apr 19, 2017 | 63.75 | 63.79 | 63.55 | 63.66 | 127,045 | -0.43(-0.68%) |
Apr 18, 2017 | 63.61 | 64.18 | 63.56 | 64.10 | 780,025 | +0.84(+1.33%) |
Apr 17, 2017 | 63.39 | 63.46 | 63.13 | 63.26 | 60,766 | -0.19(-0.30%) |
Apr 13, 2017 | 63.41 | 63.58 | 63.17 | 63.45 | 101,814 | +0.22(+0.34%) |
Apr 12, 2017 | 62.96 | 63.27 | 62.86 | 63.23 | 35,729 | +0.34(+0.54%) |
Apr 11, 2017 | 62.62 | 63.01 | 62.57 | 62.89 | 67,838 | +0.56(+0.89%) |
Apr 10, 2017 | 62.30 | 62.46 | 62.26 | 62.33 | 27,787 | +0.24(+0.39%) |
Apr 07, 2017 | 62.64 | 62.82 | 62.04 | 62.09 | 56,188 | -0.24(-0.39%) |
Apr 06, 2017 | 62.35 | 62.40 | 61.99 | 62.33 | 37,597 | -0.07(-0.11%) |
Apr 05, 2017 | 62.01 | 62.44 | 61.90 | 62.40 | 59,593 | +0.17(+0.28%) |
Apr 04, 2017 | 62.40 | 62.47 | 62.18 | 62.22 | 54,322 | -0.33(-0.53%) |
Apr 03, 2017 | 61.92 | 62.61 | 61.92 | 62.56 | 215,098 | +0.65(+1.06%) |
Mar 31, 2017 | 61.74 | 61.96 | 61.70 | 61.90 | 43,191 | +0.17(+0.27%) |
Mar 30, 2017 | 62.10 | 62.10 | 61.74 | 61.74 | 35,192 | -0.49(-0.79%) |
Mar 29, 2017 | 61.99 | 62.25 | 61.99 | 62.23 | 50,997 | +0.37(+0.59%) |
Mar 28, 2017 | 62.42 | 62.42 | 61.82 | 61.86 | 55,788 | -0.40(-0.64%) |
Mar 27, 2017 | 62.45 | 62.53 | 62.19 | 62.26 | 73,583 | +0.34(+0.55%) |
Mar 24, 2017 | 61.80 | 62.06 | 61.65 | 61.92 | 297,168 | +0.13(+0.21%) |
Mar 23, 2017 | 61.94 | 62.02 | 61.63 | 61.79 | 42,641 | -0.10(-0.16%) |
Mar 22, 2017 | 61.92 | 62.10 | 61.78 | 61.89 | 62,666 | +0.27(+0.44%) |
Mar 21, 2017 | 61.08 | 61.68 | 61.08 | 61.61 | 66,096 | +0.46(+0.75%) |
Mar 20, 2017 | 60.87 | 61.19 | 60.86 | 61.16 | 57,915 | +0.26(+0.42%) |
Mar 17, 2017 | 60.61 | 60.93 | 60.61 | 60.90 | 38,078 | +0.36(+0.59%) |
Mar 16, 2017 | 60.56 | 60.67 | 60.40 | 60.54 | 57,894 | -0.27(-0.45%) |
Mar 15, 2017 | 60.34 | 60.90 | 60.28 | 60.82 | 167,357 | +0.69(+1.15%) |
Mar 14, 2017 | 59.96 | 60.23 | 59.93 | 60.13 | 144,419 | +0.26(+0.43%) |
Mar 13, 2017 | 59.98 | 60.13 | 59.87 | 59.87 | 260,398 | -0.31(-0.51%) |
Mar 10, 2017 | 60.14 | 60.23 | 59.94 | 60.18 | 65,211 | +0.17(+0.29%) |
Mar 09, 2017 | 60.23 | 60.29 | 59.98 | 60.00 | 92,218 | -0.46(-0.76%) |
Mar 08, 2017 | 60.24 | 60.52 | 60.21 | 60.46 | 123,622 | -0.35(-0.57%) |
Mar 07, 2017 | 60.85 | 60.89 | 60.71 | 60.81 | 118,502 | -0.16(-0.26%) |
Mar 06, 2017 | 61.11 | 61.24 | 60.82 | 60.97 | 84,398 | -0.20(-0.33%) |
Mar 03, 2017 | 61.13 | 61.17 | 60.84 | 61.16 | 98,946 | +0.07(+0.12%) |
Mar 02, 2017 | 61.09 | 61.09 | 60.91 | 61.09 | 80,584 | -0.25(-0.41%) |