Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 63.58 | 63.61 | 63.58 | 63.61 | 14,523 | +0.01(+0.01%) |
May 30, 2017 | 63.58 | 63.60 | 63.58 | 63.60 | 1,793 | -0.01(-0.01%) |
May 26, 2017 | 63.61 | 63.64 | 63.60 | 63.61 | 10,381 | +0.03(+0.04%) |
May 25, 2017 | 63.60 | 63.66 | 63.57 | 63.58 | 35,812 | +0.00(+0.00%) |
May 24, 2017 | 63.48 | 63.59 | 63.48 | 63.58 | 20,156 | +0.04(+0.06%) |
May 23, 2017 | 63.56 | 63.56 | 63.53 | 63.54 | 19,446 | -0.03(-0.05%) |
May 22, 2017 | 63.58 | 63.58 | 63.51 | 63.58 | 22,549 | +0.01(+0.01%) |
May 19, 2017 | 63.57 | 63.58 | 63.56 | 63.57 | 3,000 | -0.00(-0.01%) |
May 18, 2017 | 63.42 | 63.57 | 63.42 | 63.57 | 3,804 | -0.01(-0.01%) |
May 17, 2017 | 63.58 | 63.58 | 63.58 | 63.58 | 25,507 | +0.02(+0.03%) |
May 16, 2017 | 63.53 | 63.56 | 63.53 | 63.56 | 906 | +0.04(+0.06%) |
May 15, 2017 | 63.85 | 63.85 | 63.52 | 63.52 | 19,640 | -0.02(-0.02%) |
May 12, 2017 | 63.53 | 63.53 | 63.51 | 63.53 | 6,331 | +0.04(+0.06%) |
May 11, 2017 | 63.47 | 63.53 | 63.47 | 63.50 | 3,288 | +0.01(+0.01%) |
May 10, 2017 | 63.49 | 63.52 | 63.49 | 63.49 | 4,008 | +0.01(+0.01%) |
May 09, 2017 | 63.52 | 63.52 | 63.48 | 63.48 | 2,237 | -0.03(-0.05%) |
May 08, 2017 | 63.53 | 63.53 | 63.48 | 63.52 | 23,715 | +0.02(+0.03%) |
May 05, 2017 | 63.53 | 63.53 | 63.50 | 63.50 | 878 | -0.01(-0.02%) |
May 04, 2017 | 63.53 | 63.53 | 63.50 | 63.51 | 12,259 | -0.00(-0.01%) |
May 03, 2017 | 63.48 | 63.52 | 63.48 | 63.52 | 9,541 | +0.03(+0.04%) |
May 02, 2017 | 63.49 | 63.52 | 63.49 | 63.49 | 5,427 | +0.01(+0.01%) |
May 01, 2017 | 63.52 | 63.52 | 63.48 | 63.48 | 12,532 | +0.00(+0.01%) |
Apr 28, 2017 | 63.48 | 63.51 | 63.48 | 63.48 | 1,637 | +0.00(+0.00%) |
Apr 27, 2017 | 63.47 | 63.50 | 63.47 | 63.48 | 8,833 | +0.01(+0.01%) |
Apr 26, 2017 | 63.48 | 63.49 | 63.47 | 63.47 | 7,736 | -0.01(-0.02%) |
Apr 25, 2017 | 63.50 | 63.52 | 63.46 | 63.48 | 2,630 | -0.02(-0.02%) |
Apr 24, 2017 | 63.51 | 63.51 | 63.49 | 63.50 | 15,030 | +0.02(+0.03%) |
Apr 21, 2017 | 63.48 | 63.51 | 63.45 | 63.48 | 53,090 | -0.01(-0.01%) |
Apr 20, 2017 | 63.47 | 63.49 | 63.45 | 63.49 | 7,138 | +0.03(+0.05%) |
Apr 19, 2017 | 63.47 | 63.49 | 63.44 | 63.45 | 17,654 | -0.01(-0.02%) |
Apr 18, 2017 | 63.58 | 63.58 | 63.45 | 63.47 | 6,281 | +0.00(+0.01%) |
Apr 17, 2017 | 63.50 | 63.50 | 63.43 | 63.46 | 69,804 | +0.03(+0.04%) |
Apr 13, 2017 | 63.56 | 63.56 | 63.42 | 63.44 | 8,419 | +0.02(+0.03%) |
Apr 12, 2017 | 63.32 | 63.45 | 63.32 | 63.42 | 8,332 | +0.01(+0.02%) |
Apr 11, 2017 | 63.40 | 63.43 | 63.40 | 63.41 | 6,469 | +0.02(+0.03%) |
Apr 10, 2017 | 63.45 | 63.45 | 63.39 | 63.39 | 16,210 | -0.03(-0.05%) |
Apr 07, 2017 | 63.41 | 63.43 | 63.38 | 63.42 | 14,024 | +0.00(+0.00%) |
Apr 06, 2017 | 63.40 | 63.44 | 63.40 | 63.42 | 2,772 | -0.00(-0.00%) |
Apr 05, 2017 | 63.45 | 63.45 | 63.40 | 63.42 | 4,435 | -0.00(-0.00%) |
Apr 04, 2017 | 63.40 | 63.43 | 63.40 | 63.42 | 3,274 | -0.03(-0.04%) |
Apr 03, 2017 | 63.44 | 63.45 | 63.40 | 63.45 | 4,247 | +0.01(+0.02%) |
Mar 31, 2017 | 63.43 | 63.44 | 63.43 | 63.44 | 4,451 | -0.03(-0.04%) |
Mar 30, 2017 | 63.43 | 63.47 | 63.40 | 63.46 | 23,286 | +0.03(+0.05%) |
Mar 29, 2017 | 63.40 | 63.44 | 63.39 | 63.43 | 10,322 | +0.02(+0.03%) |
Mar 28, 2017 | 63.40 | 63.43 | 63.39 | 63.41 | 6,491 | -0.02(-0.03%) |
Mar 27, 2017 | 63.42 | 63.43 | 63.39 | 63.43 | 70,957 | +0.00(+0.00%) |
Mar 24, 2017 | 63.38 | 63.44 | 63.38 | 63.43 | 28,465 | +0.02(+0.02%) |
Mar 23, 2017 | 63.34 | 63.42 | 63.34 | 63.41 | 15,534 | -0.01(-0.01%) |
Mar 22, 2017 | 63.45 | 63.46 | 63.41 | 63.42 | 3,906 | +0.01(+0.01%) |
Mar 21, 2017 | 63.43 | 63.45 | 63.41 | 63.41 | 8,619 | -0.03(-0.05%) |
Mar 20, 2017 | 63.40 | 63.45 | 63.40 | 63.44 | 3,885 | +0.01(+0.01%) |
Mar 17, 2017 | 63.44 | 63.44 | 63.40 | 63.44 | 22,098 | +0.08(+0.13%) |
Mar 16, 2017 | 63.39 | 63.40 | 63.35 | 63.35 | 7,157 | -0.03(-0.04%) |
Mar 15, 2017 | 63.32 | 63.39 | 63.32 | 63.38 | 7,104 | +0.10(+0.16%) |
Mar 14, 2017 | 63.49 | 63.49 | 63.28 | 63.28 | 5,958 | -0.05(-0.08%) |
Mar 13, 2017 | 63.38 | 63.38 | 63.33 | 63.33 | 14,857 | -0.06(-0.09%) |
Mar 10, 2017 | 63.37 | 63.38 | 63.34 | 63.38 | 9,484 | +0.03(+0.05%) |
Mar 09, 2017 | 63.38 | 63.38 | 63.35 | 63.35 | 9,455 | -0.04(-0.07%) |
Mar 08, 2017 | 63.38 | 63.40 | 63.36 | 63.39 | 31,428 | +0.05(+0.08%) |
Mar 07, 2017 | 63.39 | 63.40 | 63.33 | 63.34 | 17,554 | -0.02(-0.03%) |
Mar 06, 2017 | 63.38 | 63.39 | 63.36 | 63.36 | 4,392 | -0.03(-0.04%) |
Mar 03, 2017 | 63.31 | 63.41 | 63.31 | 63.38 | 5,281 | +0.07(+0.11%) |
Mar 02, 2017 | 63.24 | 63.38 | 63.24 | 63.32 | 23,869 | +0.10(+0.15%) |