Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 62.07 | 62.07 | 62.05 | 62.07 | 11,857 | -0.03(-0.04%) |
May 30, 2017 | 62.10 | 62.10 | 62.10 | 62.10 | 627 | +0.04(+0.07%) |
May 26, 2017 | 62.06 | 62.06 | 62.05 | 62.05 | 914 | +0.01(+0.01%) |
May 25, 2017 | 61.99 | 62.06 | 61.99 | 62.04 | 1,592 | +0.54(+0.88%) |
May 23, 2017 | 61.50 | 178 | +0.10(+0.16%) | |||
May 22, 2017 | 60.99 | 61.40 | 60.99 | 61.40 | 926 | +0.17(+0.28%) |
May 19, 2017 | 61.04 | 61.23 | 61.04 | 61.23 | 2,035 | +0.52(+0.86%) |
May 17, 2017 | 60.71 | 120 | -0.69(-1.13%) | |||
May 16, 2017 | 61.52 | 61.52 | 61.40 | 61.40 | 932 | -0.05(-0.08%) |
May 15, 2017 | 61.45 | 61.50 | 61.43 | 61.45 | 1,673 | +0.22(+0.36%) |
May 12, 2017 | 61.26 | 61.26 | 61.21 | 61.23 | 742 | +0.11(+0.17%) |
May 11, 2017 | 61.12 | 61.12 | 61.12 | 61.12 | 705 | -0.23(-0.38%) |
May 10, 2017 | 61.34 | 61.46 | 61.34 | 61.35 | 2,820 | -0.02(-0.03%) |
May 09, 2017 | 61.53 | 61.53 | 61.37 | 61.37 | 1,717 | -0.07(-0.12%) |
May 08, 2017 | 62.33 | 62.33 | 61.44 | 61.44 | 1,384 | -0.03(-0.04%) |
May 05, 2017 | 61.41 | 61.47 | 61.33 | 61.47 | 3,510 | +0.17(+0.27%) |
May 04, 2017 | 61.23 | 61.30 | 61.12 | 61.30 | 3,161 | +0.05(+0.09%) |
May 02, 2017 | 61.25 | 341 | -0.05(-0.09%) | |||
May 01, 2017 | 61.31 | 61.34 | 61.18 | 61.30 | 2,182 | +0.10(+0.17%) |
Apr 28, 2017 | 61.27 | 61.27 | 61.20 | 61.20 | 756 | -0.16(-0.25%) |
Apr 27, 2017 | 61.21 | 61.41 | 61.21 | 61.35 | 918 | -0.04(-0.07%) |
Apr 26, 2017 | 61.40 | 61.50 | 61.39 | 61.39 | 801 | +0.04(+0.07%) |
Apr 25, 2017 | 61.40 | 61.40 | 61.31 | 61.35 | 3,776 | +0.42(+0.70%) |
Apr 24, 2017 | 60.94 | 60.94 | 60.94 | 60.92 | 479 | +0.49(+0.82%) |
Apr 21, 2017 | 60.43 | 60.43 | 60.43 | 60.43 | 598 | -0.19(-0.32%) |
Apr 20, 2017 | 60.25 | 60.62 | 60.25 | 60.62 | 1,200 | +0.55(+0.92%) |
Apr 19, 2017 | 60.32 | 60.32 | 60.07 | 60.07 | 2,361 | -0.01(-0.02%) |
Apr 18, 2017 | 60.24 | 60.24 | 60.08 | 60.08 | 1,437 | -0.10(-0.16%) |
Apr 17, 2017 | 60.70 | 60.70 | 60.05 | 60.18 | 911 | +0.35(+0.58%) |
Apr 13, 2017 | 60.10 | 60.10 | 59.84 | 59.84 | 805 | -0.31(-0.52%) |
Apr 12, 2017 | 60.10 | 60.22 | 60.10 | 60.15 | 1,472 | +0.01(+0.02%) |
Apr 11, 2017 | 60.26 | 60.26 | 60.14 | 60.14 | 2,884 | -0.28(-0.46%) |
Apr 10, 2017 | 60.50 | 60.51 | 60.36 | 60.41 | 1,841 | +0.06(+0.10%) |
Apr 07, 2017 | 60.33 | 60.41 | 60.30 | 60.35 | 2,428 | -0.06(-0.10%) |
Apr 06, 2017 | 60.59 | 60.59 | 60.30 | 60.41 | 3,703 | +0.01(+0.01%) |
Apr 05, 2017 | 60.71 | 60.76 | 60.40 | 60.40 | 1,663 | +0.19(+0.31%) |
Apr 03, 2017 | 60.22 | 797 | -0.26(-0.43%) | |||
Mar 31, 2017 | 60.55 | 60.55 | 60.48 | 60.48 | 54,449 | -0.11(-0.17%) |
Mar 30, 2017 | 60.55 | 60.58 | 60.55 | 60.58 | 485 | +0.07(+0.12%) |
Mar 29, 2017 | 60.52 | 60.52 | 60.51 | 60.51 | 519 | +0.01(+0.02%) |
Mar 28, 2017 | 60.16 | 60.57 | 60.09 | 60.50 | 1,884 | +0.42(+0.69%) |
Mar 27, 2017 | 59.97 | 60.09 | 59.97 | 60.09 | 593 | -0.12(-0.21%) |
Mar 24, 2017 | 60.41 | 60.51 | 60.17 | 60.21 | 4,884 | -0.29(-0.48%) |
Mar 23, 2017 | 60.31 | 60.71 | 60.31 | 60.50 | 3,990 | +0.11(+0.18%) |
Mar 21, 2017 | 60.40 | 156 | -0.48(-0.79%) | |||
Mar 20, 2017 | 60.96 | 60.97 | 60.84 | 60.87 | 1,777 | -0.22(-0.36%) |
Mar 17, 2017 | 60.99 | 61.10 | 60.99 | 61.10 | 118,642 | +0.15(+0.24%) |
Mar 16, 2017 | 61.03 | 61.03 | 60.87 | 60.95 | 9,776 | -0.01(-0.01%) |
Mar 15, 2017 | 60.73 | 60.96 | 60.73 | 60.96 | 2,885 | +0.44(+0.73%) |
Mar 14, 2017 | 60.53 | 60.53 | 60.43 | 60.51 | 1,440 | -0.17(-0.28%) |
Mar 13, 2017 | 60.69 | 60.69 | 60.57 | 60.68 | 5,575 | +0.04(+0.06%) |
Mar 10, 2017 | 61.47 | 61.47 | 60.58 | 60.65 | 3,940 | +0.14(+0.23%) |
Mar 09, 2017 | 60.53 | 60.53 | 60.51 | 60.51 | 780 | +0.09(+0.15%) |
Mar 08, 2017 | 61.33 | 61.33 | 60.42 | 60.42 | 6,851 | -0.10(-0.16%) |
Mar 07, 2017 | 60.66 | 60.66 | 60.49 | 60.51 | 2,974 | -0.19(-0.32%) |
Mar 06, 2017 | 60.65 | 60.93 | 60.55 | 60.71 | 10,290 | -0.14(-0.23%) |
Mar 03, 2017 | 60.85 | 60.88 | 60.73 | 60.85 | 4,529 | -0.05(-0.09%) |
Mar 02, 2017 | 61.03 | 61.05 | 60.86 | 60.90 | 3,058 | -0.32(-0.52%) |