Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 61.66 | 61.66 | 61.64 | 61.66 | 11,936 | -0.03(-0.04%) |
May 30, 2017 | 61.68 | 61.68 | 61.68 | 61.68 | 631 | +0.04(+0.07%) |
May 26, 2017 | 61.64 | 61.64 | 61.64 | 61.64 | 920 | +0.01(+0.01%) |
May 25, 2017 | 61.58 | 61.65 | 61.58 | 61.63 | 1,602 | +0.54(+0.88%) |
May 23, 2017 | 61.09 | 179 | +0.10(+0.16%) | |||
May 22, 2017 | 60.58 | 60.99 | 60.58 | 60.99 | 932 | +0.17(+0.28%) |
May 19, 2017 | 60.64 | 60.82 | 60.63 | 60.82 | 2,049 | +0.52(+0.86%) |
May 17, 2017 | 60.30 | 121 | -0.69(-1.13%) | |||
May 16, 2017 | 61.11 | 61.11 | 60.99 | 60.99 | 938 | -0.05(-0.08%) |
May 15, 2017 | 61.04 | 61.09 | 61.02 | 61.04 | 1,684 | +0.22(+0.36%) |
May 12, 2017 | 60.85 | 60.85 | 60.80 | 60.82 | 747 | +0.11(+0.17%) |
May 11, 2017 | 60.71 | 60.71 | 60.71 | 60.71 | 709 | -0.23(-0.38%) |
May 10, 2017 | 60.93 | 61.05 | 60.93 | 60.94 | 2,839 | -0.02(-0.03%) |
May 09, 2017 | 61.12 | 61.12 | 60.96 | 60.96 | 1,728 | -0.07(-0.12%) |
May 08, 2017 | 61.91 | 61.91 | 61.03 | 61.03 | 1,393 | -0.03(-0.04%) |
May 05, 2017 | 61.00 | 61.06 | 60.92 | 61.06 | 3,534 | +0.17(+0.27%) |
May 04, 2017 | 60.82 | 60.89 | 60.71 | 60.89 | 3,182 | +0.05(+0.09%) |
May 02, 2017 | 60.84 | 344 | -0.05(-0.09%) | |||
May 01, 2017 | 60.90 | 60.93 | 60.78 | 60.89 | 2,196 | +0.10(+0.17%) |
Apr 28, 2017 | 60.86 | 60.86 | 60.79 | 60.79 | 761 | -0.15(-0.25%) |
Apr 27, 2017 | 60.80 | 61.01 | 60.80 | 60.94 | 924 | -0.04(-0.07%) |
Apr 26, 2017 | 60.99 | 61.09 | 60.98 | 60.98 | 806 | +0.04(+0.07%) |
Apr 25, 2017 | 60.99 | 60.99 | 60.90 | 60.94 | 3,802 | +0.42(+0.70%) |
Apr 24, 2017 | 60.54 | 60.54 | 60.54 | 60.52 | 482 | +0.49(+0.82%) |
Apr 21, 2017 | 60.03 | 60.03 | 60.03 | 60.03 | 602 | -0.19(-0.32%) |
Apr 20, 2017 | 59.85 | 60.22 | 59.85 | 60.22 | 1,208 | +0.55(+0.92%) |
Apr 19, 2017 | 59.92 | 59.92 | 59.67 | 59.67 | 2,377 | -0.01(-0.02%) |
Apr 18, 2017 | 59.83 | 59.83 | 59.68 | 59.68 | 1,447 | -0.10(-0.16%) |
Apr 17, 2017 | 60.29 | 60.29 | 59.65 | 59.78 | 917 | +0.34(+0.58%) |
Apr 13, 2017 | 59.70 | 59.70 | 59.44 | 59.44 | 811 | -0.31(-0.52%) |
Apr 12, 2017 | 59.70 | 59.82 | 59.70 | 59.75 | 1,482 | +0.01(+0.02%) |
Apr 11, 2017 | 59.86 | 59.86 | 59.74 | 59.74 | 2,903 | -0.27(-0.46%) |
Apr 10, 2017 | 60.10 | 60.11 | 59.96 | 60.01 | 1,853 | +0.06(+0.10%) |
Apr 07, 2017 | 59.93 | 60.01 | 59.90 | 59.95 | 2,444 | -0.06(-0.10%) |
Apr 06, 2017 | 60.19 | 60.19 | 59.90 | 60.01 | 3,728 | +0.01(+0.01%) |
Apr 05, 2017 | 60.31 | 60.36 | 60.00 | 60.00 | 1,674 | +0.19(+0.31%) |
Apr 03, 2017 | 59.82 | 803 | -0.26(-0.43%) | |||
Mar 31, 2017 | 60.14 | 60.14 | 60.07 | 60.07 | 54,815 | -0.10(-0.17%) |
Mar 30, 2017 | 60.15 | 60.18 | 60.15 | 60.18 | 488 | +0.07(+0.12%) |
Mar 29, 2017 | 60.12 | 60.12 | 60.11 | 60.11 | 522 | +0.01(+0.02%) |
Mar 28, 2017 | 59.76 | 60.17 | 59.69 | 60.10 | 1,897 | +0.41(+0.69%) |
Mar 27, 2017 | 59.57 | 59.68 | 59.57 | 59.68 | 597 | -0.12(-0.21%) |
Mar 24, 2017 | 60.01 | 60.10 | 59.77 | 59.81 | 4,917 | -0.29(-0.48%) |
Mar 23, 2017 | 59.90 | 60.30 | 59.90 | 60.10 | 4,016 | +0.11(+0.18%) |
Mar 21, 2017 | 59.99 | 157 | -0.48(-0.79%) | |||
Mar 20, 2017 | 60.55 | 60.56 | 60.44 | 60.47 | 1,789 | -0.22(-0.36%) |
Mar 17, 2017 | 60.59 | 60.69 | 60.59 | 60.69 | 119,439 | +0.15(+0.24%) |
Mar 16, 2017 | 60.62 | 60.62 | 60.47 | 60.54 | 9,842 | -0.01(-0.01%) |
Mar 15, 2017 | 60.32 | 60.56 | 60.32 | 60.55 | 2,904 | +0.44(+0.73%) |
Mar 14, 2017 | 60.13 | 60.13 | 60.03 | 60.11 | 1,450 | -0.17(-0.28%) |
Mar 13, 2017 | 60.29 | 60.29 | 60.16 | 60.28 | 5,613 | +0.04(+0.06%) |
Mar 10, 2017 | 61.06 | 61.06 | 60.18 | 60.24 | 3,966 | +0.14(+0.23%) |
Mar 09, 2017 | 60.12 | 60.12 | 60.10 | 60.10 | 786 | +0.09(+0.15%) |
Mar 08, 2017 | 60.92 | 60.92 | 60.01 | 60.01 | 6,897 | -0.10(-0.16%) |
Mar 07, 2017 | 60.26 | 60.26 | 60.08 | 60.11 | 2,994 | -0.19(-0.32%) |
Mar 06, 2017 | 60.24 | 60.52 | 60.15 | 60.30 | 10,359 | -0.14(-0.23%) |
Mar 03, 2017 | 60.44 | 60.47 | 60.33 | 60.44 | 4,560 | -0.05(-0.09%) |
Mar 02, 2017 | 60.62 | 60.65 | 60.45 | 60.50 | 3,079 | -0.32(-0.52%) |