Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 64.59 | 65.04 | 64.59 | 65.03 | 2,466 | -0.00(-0.00%) |
May 30, 2017 | 65.21 | 65.26 | 65.03 | 65.03 | 2,947 | -0.19(-0.30%) |
May 26, 2017 | 64.84 | 65.52 | 64.82 | 65.22 | 6,634 | +0.22(+0.34%) |
May 25, 2017 | 65.06 | 65.16 | 64.97 | 65.00 | 7,337 | +0.18(+0.28%) |
May 24, 2017 | 65.24 | 65.24 | 64.48 | 64.82 | 6,874 | -0.34(-0.52%) |
May 23, 2017 | 65.28 | 65.59 | 65.08 | 65.15 | 159,325 | +0.21(+0.32%) |
May 22, 2017 | 64.27 | 65.05 | 64.27 | 64.94 | 2,635 | +0.78(+1.22%) |
May 19, 2017 | 63.73 | 64.28 | 63.73 | 64.16 | 28,094 | +0.75(+1.19%) |
May 18, 2017 | 62.93 | 63.54 | 62.93 | 63.41 | 3,519 | -0.02(-0.03%) |
May 17, 2017 | 64.78 | 64.88 | 63.39 | 63.43 | 11,800 | -2.26(-3.44%) |
May 16, 2017 | 65.19 | 65.72 | 64.87 | 65.69 | 1,495 | +0.55(+0.85%) |
May 15, 2017 | 64.83 | 65.56 | 64.83 | 65.13 | 8,015 | +0.30(+0.46%) |
May 12, 2017 | 63.92 | 65.10 | 63.92 | 64.83 | 7,830 | +0.64(+1.00%) |
May 11, 2017 | 64.98 | 64.98 | 64.19 | 64.19 | 4,695 | -0.86(-1.33%) |
May 10, 2017 | 64.88 | 65.13 | 64.55 | 65.05 | 16,401 | -0.19(-0.30%) |
May 09, 2017 | 64.41 | 65.25 | 64.41 | 65.25 | 10,307 | +0.79(+1.23%) |
May 08, 2017 | 64.22 | 64.45 | 64.12 | 64.45 | 3,592 | +0.32(+0.50%) |
May 05, 2017 | 63.11 | 64.14 | 63.11 | 64.14 | 26,681 | +0.92(+1.45%) |
May 04, 2017 | 63.62 | 63.82 | 62.96 | 63.22 | 5,715 | -0.61(-0.95%) |
May 03, 2017 | 64.76 | 64.76 | 63.71 | 63.82 | 14,339 | -1.36(-2.09%) |
May 02, 2017 | 64.86 | 65.21 | 64.79 | 65.18 | 5,254 | -0.04(-0.06%) |
May 01, 2017 | 65.25 | 65.44 | 65.04 | 65.22 | 66,195 | +0.29(+0.45%) |
Apr 28, 2017 | 64.99 | 65.17 | 64.91 | 64.93 | 2,817 | -0.48(-0.73%) |
Apr 27, 2017 | 65.29 | 65.67 | 65.28 | 65.40 | 6,512 | -0.04(-0.07%) |
Apr 26, 2017 | 65.91 | 65.91 | 65.41 | 65.45 | 4,625 | -0.52(-0.79%) |
Apr 25, 2017 | 65.16 | 66.18 | 65.16 | 65.97 | 7,903 | +0.81(+1.25%) |
Apr 24, 2017 | 64.96 | 65.21 | 64.76 | 65.16 | 2,441 | +1.09(+1.70%) |
Apr 21, 2017 | 64.28 | 64.36 | 64.07 | 64.07 | 1,524 | -0.49(-0.77%) |
Apr 20, 2017 | 64.00 | 64.57 | 64.00 | 64.57 | 17,755 | +0.49(+0.77%) |
Apr 19, 2017 | 64.16 | 64.30 | 63.98 | 64.07 | 3,895 | +0.06(+0.09%) |
Apr 18, 2017 | 63.82 | 64.15 | 63.82 | 64.02 | 5,210 | -0.08(-0.13%) |
Apr 17, 2017 | 63.22 | 64.10 | 63.22 | 64.10 | 3,204 | +0.70(+1.10%) |
Apr 13, 2017 | 63.92 | 64.10 | 63.34 | 63.40 | 7,274 | -0.28(-0.43%) |
Apr 12, 2017 | 63.65 | 63.82 | 63.62 | 63.68 | 3,108 | -0.37(-0.57%) |
Apr 11, 2017 | 64.08 | 64.20 | 63.85 | 64.04 | 10,939 | -0.24(-0.37%) |
Apr 10, 2017 | 64.48 | 64.63 | 63.93 | 64.28 | 5,781 | +0.10(+0.16%) |
Apr 07, 2017 | 64.32 | 64.51 | 64.18 | 64.18 | 10,558 | +0.03(+0.04%) |
Apr 06, 2017 | 63.58 | 64.18 | 63.53 | 64.15 | 7,429 | +0.51(+0.79%) |
Apr 05, 2017 | 64.71 | 64.71 | 63.65 | 63.65 | 8,592 | -1.01(-1.55%) |
Apr 04, 2017 | 64.95 | 64.99 | 64.52 | 64.65 | 42,024 | +0.17(+0.26%) |
Apr 03, 2017 | 65.29 | 65.38 | 64.21 | 64.48 | 105,018 | -0.68(-1.04%) |
Mar 31, 2017 | 65.05 | 65.18 | 64.99 | 65.16 | 7,866 | -0.19(-0.29%) |
Mar 30, 2017 | 65.15 | 65.36 | 65.13 | 65.36 | 1,533 | +0.46(+0.71%) |
Mar 29, 2017 | 64.86 | 64.90 | 64.58 | 64.89 | 6,498 | +0.19(+0.29%) |
Mar 28, 2017 | 64.54 | 64.80 | 64.51 | 64.71 | 6,181 | -0.15(-0.23%) |
Mar 27, 2017 | 63.68 | 64.98 | 63.68 | 64.85 | 3,514 | +0.08(+0.12%) |
Mar 24, 2017 | 64.19 | 65.16 | 64.19 | 64.77 | 2,802 | +0.36(+0.56%) |
Mar 23, 2017 | 64.59 | 64.74 | 64.27 | 64.41 | 3,543 | -0.06(-0.09%) |
Mar 22, 2017 | 64.47 | 64.52 | 63.76 | 64.47 | 7,182 | -0.28(-0.43%) |
Mar 21, 2017 | 65.42 | 65.77 | 64.71 | 64.74 | 24,178 | -0.75(-1.14%) |
Mar 20, 2017 | 65.08 | 65.49 | 65.08 | 65.49 | 3,001 | +0.27(+0.42%) |
Mar 17, 2017 | 66.96 | 66.96 | 65.09 | 65.22 | 12,152 | +0.19(+0.29%) |
Mar 16, 2017 | 64.36 | 65.03 | 64.36 | 65.03 | 11,807 | +0.66(+1.02%) |
Mar 15, 2017 | 63.98 | 64.49 | 63.50 | 64.37 | 12,568 | +1.11(+1.75%) |
Mar 14, 2017 | 63.43 | 63.46 | 63.06 | 63.26 | 19,572 | -0.40(-0.63%) |
Mar 13, 2017 | 63.45 | 63.75 | 63.45 | 63.67 | 37,977 | +0.05(+0.07%) |
Mar 10, 2017 | 63.59 | 63.65 | 63.36 | 63.62 | 4,281 | -0.16(-0.26%) |
Mar 09, 2017 | 63.18 | 63.83 | 63.11 | 63.78 | 7,608 | +0.42(+0.66%) |
Mar 08, 2017 | 63.67 | 63.82 | 63.36 | 63.36 | 71,846 | -0.35(-0.55%) |
Mar 07, 2017 | 64.95 | 64.95 | 63.70 | 63.72 | 24,964 | -0.65(-1.02%) |
Mar 06, 2017 | 64.68 | 64.68 | 64.02 | 64.37 | 16,207 | -0.36(-0.55%) |
Mar 03, 2017 | 64.38 | 64.75 | 64.21 | 64.73 | 47,218 | +0.18(+0.28%) |
Mar 02, 2017 | 65.07 | 65.20 | 64.53 | 64.54 | 8,602 | -0.81(-1.23%) |