Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 66.37 | 66.69 | 65.95 | 66.69 | 59,107 | +0.46(+0.70%) |
May 30, 2017 | 66.66 | 66.70 | 66.10 | 66.23 | 77,652 | -0.45(-0.68%) |
May 26, 2017 | 66.76 | 66.95 | 66.57 | 66.68 | 56,388 | -0.15(-0.23%) |
May 25, 2017 | 66.40 | 66.85 | 66.19 | 66.83 | 155,771 | +0.77(+1.16%) |
May 24, 2017 | 65.33 | 66.36 | 65.30 | 66.07 | 131,530 | +1.16(+1.79%) |
May 23, 2017 | 65.06 | 65.09 | 64.48 | 64.90 | 124,484 | +0.15(+0.23%) |
May 22, 2017 | 64.85 | 64.93 | 64.55 | 64.75 | 262,147 | +0.71(+1.11%) |
May 19, 2017 | 63.24 | 64.29 | 63.23 | 64.04 | 87,996 | +0.87(+1.38%) |
May 18, 2017 | 62.97 | 63.41 | 62.41 | 63.17 | 330,603 | -0.01(-0.02%) |
May 17, 2017 | 63.91 | 63.96 | 63.18 | 63.18 | 121,803 | -1.48(-2.28%) |
May 16, 2017 | 64.55 | 64.70 | 64.30 | 64.66 | 102,155 | +0.39(+0.60%) |
May 15, 2017 | 63.93 | 64.53 | 63.93 | 64.27 | 113,469 | +0.45(+0.71%) |
May 12, 2017 | 64.16 | 64.16 | 63.77 | 63.81 | 38,122 | -0.51(-0.79%) |
May 11, 2017 | 64.21 | 64.41 | 63.71 | 64.32 | 48,361 | -0.12(-0.19%) |
May 10, 2017 | 64.76 | 64.91 | 64.12 | 64.45 | 112,451 | -0.45(-0.69%) |
May 09, 2017 | 64.91 | 64.93 | 64.53 | 64.89 | 100,974 | -0.11(-0.17%) |
May 08, 2017 | 64.98 | 65.01 | 64.61 | 65.01 | 79,964 | +0.05(+0.07%) |
May 05, 2017 | 64.38 | 64.96 | 64.38 | 64.96 | 57,523 | +0.53(+0.82%) |
May 04, 2017 | 64.66 | 64.76 | 63.93 | 64.43 | 92,917 | -0.17(-0.26%) |
May 03, 2017 | 64.88 | 64.88 | 64.24 | 64.60 | 196,515 | -0.36(-0.55%) |
May 02, 2017 | 64.84 | 65.04 | 64.74 | 64.96 | 45,448 | +0.13(+0.20%) |
May 01, 2017 | 65.02 | 65.12 | 64.53 | 64.83 | 108,137 | -0.23(-0.35%) |
Apr 28, 2017 | 65.51 | 65.62 | 64.96 | 65.05 | 84,621 | -0.42(-0.64%) |
Apr 27, 2017 | 65.58 | 65.75 | 65.10 | 65.47 | 83,810 | -0.02(-0.03%) |
Apr 26, 2017 | 65.34 | 65.69 | 65.22 | 65.49 | 92,141 | +0.19(+0.29%) |
Apr 25, 2017 | 65.34 | 65.46 | 65.15 | 65.30 | 105,422 | +0.12(+0.19%) |
Apr 24, 2017 | 65.12 | 65.18 | 64.83 | 65.18 | 82,309 | +0.96(+1.49%) |
Apr 21, 2017 | 64.00 | 64.41 | 64.00 | 64.22 | 87,310 | +0.23(+0.36%) |
Apr 20, 2017 | 63.50 | 64.04 | 63.24 | 63.99 | 89,802 | +0.63(+1.00%) |
Apr 19, 2017 | 63.59 | 63.91 | 63.32 | 63.36 | 56,714 | +0.02(+0.03%) |
Apr 18, 2017 | 63.23 | 63.40 | 62.74 | 63.34 | 69,727 | -0.08(-0.12%) |
Apr 17, 2017 | 62.87 | 63.41 | 62.81 | 63.41 | 69,895 | +0.88(+1.41%) |
Apr 13, 2017 | 62.88 | 63.12 | 62.47 | 62.53 | 84,301 | -0.41(-0.65%) |
Apr 12, 2017 | 64.11 | 64.11 | 62.93 | 62.94 | 130,149 | -1.13(-1.76%) |
Apr 11, 2017 | 63.63 | 64.12 | 63.35 | 64.07 | 89,227 | +0.38(+0.59%) |
Apr 10, 2017 | 63.63 | 64.09 | 63.44 | 63.69 | 126,326 | +0.14(+0.22%) |
Apr 07, 2017 | 63.86 | 63.86 | 63.02 | 63.55 | 119,153 | +0.42(+0.66%) |
Apr 06, 2017 | 62.48 | 63.15 | 62.35 | 63.13 | 66,881 | +0.78(+1.25%) |
Apr 05, 2017 | 63.31 | 63.76 | 62.35 | 62.35 | 78,686 | -0.72(-1.14%) |
Apr 04, 2017 | 62.77 | 63.15 | 62.77 | 63.07 | 39,492 | +0.21(+0.33%) |
Apr 03, 2017 | 63.34 | 63.44 | 62.51 | 62.87 | 55,692 | -0.42(-0.66%) |
Mar 31, 2017 | 63.53 | 63.57 | 63.25 | 63.28 | 64,205 | -0.26(-0.40%) |
Mar 30, 2017 | 62.98 | 63.54 | 62.98 | 63.54 | 49,162 | +0.48(+0.77%) |
Mar 29, 2017 | 63.10 | 63.15 | 61.93 | 63.05 | 58,982 | -0.08(-0.12%) |
Mar 28, 2017 | 62.38 | 63.28 | 62.16 | 63.13 | 99,897 | +0.64(+1.03%) |
Mar 27, 2017 | 61.77 | 62.54 | 61.44 | 62.49 | 186,135 | -0.03(-0.05%) |
Mar 24, 2017 | 63.12 | 63.33 | 62.26 | 62.52 | 117,680 | -0.62(-0.97%) |
Mar 23, 2017 | 62.92 | 63.30 | 62.82 | 63.13 | 111,177 | +0.25(+0.39%) |
Mar 22, 2017 | 62.97 | 63.29 | 62.70 | 62.88 | 221,253 | -0.29(-0.46%) |
Mar 21, 2017 | 64.90 | 64.91 | 63.08 | 63.18 | 236,686 | -1.42(-2.19%) |
Mar 20, 2017 | 65.00 | 65.01 | 64.52 | 64.59 | 134,953 | -0.23(-0.36%) |
Mar 17, 2017 | 64.40 | 65.10 | 64.30 | 64.83 | 150,494 | +0.61(+0.95%) |
Mar 16, 2017 | 64.61 | 64.63 | 64.14 | 64.21 | 157,289 | -0.15(-0.24%) |
Mar 15, 2017 | 63.93 | 64.47 | 63.87 | 64.37 | 162,220 | +0.76(+1.19%) |
Mar 14, 2017 | 63.98 | 63.98 | 63.43 | 63.61 | 187,590 | -0.60(-0.93%) |
Mar 13, 2017 | 63.86 | 64.21 | 63.78 | 64.21 | 123,515 | +0.40(+0.62%) |
Mar 10, 2017 | 64.14 | 64.26 | 63.45 | 63.81 | 111,097 | -0.15(-0.24%) |
Mar 09, 2017 | 64.18 | 64.39 | 63.63 | 63.96 | 108,983 | -0.11(-0.18%) |
Mar 08, 2017 | 64.47 | 64.56 | 63.99 | 64.07 | 101,979 | -0.30(-0.47%) |
Mar 07, 2017 | 64.52 | 64.68 | 64.13 | 64.38 | 210,105 | -0.26(-0.41%) |
Mar 06, 2017 | 64.73 | 64.76 | 64.43 | 64.64 | 159,522 | -0.22(-0.34%) |
Mar 03, 2017 | 65.00 | 65.21 | 64.73 | 64.86 | 101,890 | +0.09(+0.13%) |
Mar 02, 2017 | 66.11 | 66.11 | 64.77 | 64.77 | 308,633 | -1.14(-1.73%) |