Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 66.20 | 66.67 | 66.06 | 66.10 | 843,008 | +0.12(+0.18%) |
May 30, 2017 | 66.13 | 66.35 | 65.75 | 65.98 | 379,497 | -0.05(-0.07%) |
May 26, 2017 | 66.59 | 66.80 | 66.00 | 66.03 | 389,862 | -0.52(-0.79%) |
May 25, 2017 | 67.01 | 67.36 | 66.02 | 66.55 | 410,851 | +0.22(+0.33%) |
May 24, 2017 | 65.86 | 66.52 | 65.86 | 66.33 | 384,297 | +0.52(+0.80%) |
May 23, 2017 | 65.62 | 66.11 | 65.36 | 65.81 | 375,335 | +0.33(+0.50%) |
May 22, 2017 | 65.31 | 65.86 | 65.09 | 65.48 | 488,782 | +0.19(+0.29%) |
May 19, 2017 | 65.16 | 65.48 | 64.62 | 65.29 | 521,289 | +0.06(+0.09%) |
May 18, 2017 | 65.07 | 65.44 | 64.49 | 65.24 | 714,802 | +0.60(+0.92%) |
May 17, 2017 | 64.38 | 65.32 | 64.38 | 64.64 | 597,274 | +0.27(+0.42%) |
May 16, 2017 | 64.85 | 64.92 | 64.28 | 64.37 | 410,121 | -0.43(-0.66%) |
May 15, 2017 | 65.09 | 65.58 | 64.66 | 64.80 | 604,558 | -0.26(-0.40%) |
May 12, 2017 | 64.85 | 65.31 | 64.59 | 65.06 | 726,591 | +0.24(+0.37%) |
May 11, 2017 | 64.77 | 65.06 | 64.20 | 64.82 | 605,643 | -0.31(-0.48%) |
May 10, 2017 | 64.67 | 65.50 | 64.47 | 65.13 | 501,836 | +0.44(+0.67%) |
May 09, 2017 | 64.65 | 64.84 | 64.31 | 64.70 | 478,527 | +0.07(+0.11%) |
May 08, 2017 | 65.20 | 65.70 | 64.55 | 64.63 | 709,353 | -0.72(-1.11%) |
May 05, 2017 | 64.87 | 65.40 | 63.55 | 65.35 | 1,077,144 | +0.48(+0.75%) |
May 04, 2017 | 64.69 | 64.92 | 64.05 | 64.86 | 896,558 | -0.01(-0.01%) |
May 03, 2017 | 65.01 | 65.35 | 64.56 | 64.87 | 507,371 | -0.27(-0.41%) |
May 02, 2017 | 65.16 | 65.51 | 64.81 | 65.14 | 579,984 | -0.22(-0.34%) |
May 01, 2017 | 65.44 | 65.56 | 64.47 | 65.36 | 1,081,703 | +0.04(+0.06%) |
Apr 28, 2017 | 65.51 | 65.90 | 65.07 | 65.32 | 901,399 | -0.30(-0.46%) |
Apr 27, 2017 | 66.72 | 65.50 | 65.63 | 905,352 | -0.95(-1.43%) | |
Apr 26, 2017 | 66.66 | 67.41 | 66.26 | 66.58 | 985,407 | -0.13(-0.19%) |
Apr 25, 2017 | 65.45 | 66.86 | 64.68 | 66.70 | 1,176,710 | +1.36(+2.08%) |
Apr 24, 2017 | 65.97 | 66.59 | 64.40 | 65.35 | 921,838 | +0.35(+0.54%) |
Apr 21, 2017 | 65.14 | 65.36 | 65.00 | 65.00 | 446,824 | -0.20(-0.30%) |
Apr 20, 2017 | 65.28 | 65.40 | 64.58 | 65.20 | 537,100 | -0.06(-0.09%) |
Apr 19, 2017 | 65.51 | 65.80 | 65.05 | 65.25 | 447,366 | -0.26(-0.40%) |
Apr 18, 2017 | 65.31 | 65.90 | 65.08 | 65.51 | 620,003 | +0.10(+0.15%) |
Apr 17, 2017 | 64.67 | 65.43 | 64.48 | 65.42 | 519,367 | +1.00(+1.55%) |
Apr 13, 2017 | 64.78 | 64.92 | 64.25 | 64.42 | 484,842 | -0.26(-0.40%) |
Apr 12, 2017 | 64.85 | 65.20 | 64.49 | 64.68 | 577,224 | -0.18(-0.28%) |
Apr 11, 2017 | 64.59 | 65.03 | 64.16 | 64.86 | 582,777 | +0.40(+0.62%) |
Apr 10, 2017 | 64.13 | 64.49 | 63.97 | 64.47 | 488,476 | +0.30(+0.47%) |
Apr 07, 2017 | 64.55 | 64.71 | 64.14 | 64.17 | 773,905 | -0.33(-0.50%) |
Apr 06, 2017 | 64.35 | 64.74 | 63.90 | 64.49 | 878,474 | +0.08(+0.12%) |
Apr 05, 2017 | 64.13 | 64.57 | 63.61 | 64.41 | 410,668 | +0.19(+0.30%) |
Apr 04, 2017 | 63.85 | 64.98 | 63.60 | 64.22 | 526,936 | +0.33(+0.51%) |
Apr 03, 2017 | 63.86 | 64.14 | 63.42 | 63.90 | 395,969 | +0.06(+0.09%) |
Mar 31, 2017 | 63.83 | 64.31 | 63.53 | 63.84 | 559,148 | -0.05(-0.07%) |
Mar 30, 2017 | 63.82 | 63.97 | 63.06 | 63.89 | 442,464 | +0.02(+0.04%) |
Mar 29, 2017 | 63.47 | 63.90 | 63.25 | 63.86 | 556,325 | +0.34(+0.54%) |
Mar 28, 2017 | 63.62 | 63.88 | 62.74 | 63.52 | 581,643 | -0.16(-0.25%) |
Mar 27, 2017 | 64.36 | 64.58 | 63.35 | 63.68 | 551,962 | -0.68(-1.05%) |
Mar 24, 2017 | 64.36 | 64.91 | 64.28 | 64.36 | 480,441 | +0.11(+0.17%) |
Mar 23, 2017 | 63.69 | 64.73 | 63.59 | 64.25 | 426,906 | +0.47(+0.74%) |
Mar 22, 2017 | 64.14 | 64.14 | 63.18 | 63.77 | 542,159 | -0.04(-0.06%) |
Mar 21, 2017 | 64.09 | 64.25 | 63.63 | 63.81 | 610,028 | +0.02(+0.04%) |
Mar 20, 2017 | 64.26 | 64.51 | 63.70 | 63.79 | 350,402 | -0.64(-0.99%) |
Mar 17, 2017 | 63.88 | 64.70 | 63.73 | 64.43 | 1,133,561 | +0.53(+0.82%) |
Mar 16, 2017 | 63.79 | 64.41 | 63.68 | 63.90 | 417,946 | -0.05(-0.07%) |
Mar 15, 2017 | 62.49 | 64.16 | 62.46 | 63.95 | 964,548 | +1.49(+2.39%) |
Mar 14, 2017 | 62.17 | 62.66 | 61.95 | 62.45 | 449,321 | +0.28(+0.46%) |
Mar 13, 2017 | 62.49 | 62.78 | 61.89 | 62.17 | 777,015 | -0.24(-0.39%) |
Mar 10, 2017 | 63.02 | 63.48 | 61.61 | 62.41 | 888,330 | +0.27(+0.43%) |
Mar 09, 2017 | 62.87 | 63.39 | 62.07 | 62.15 | 694,143 | -0.66(-1.05%) |
Mar 08, 2017 | 63.52 | 63.84 | 62.69 | 62.81 | 925,208 | -0.90(-1.41%) |
Mar 07, 2017 | 63.99 | 63.99 | 63.29 | 63.70 | 1,203,246 | -0.24(-0.37%) |
Mar 06, 2017 | 64.17 | 64.27 | 63.67 | 63.94 | 1,074,093 | -0.30(-0.46%) |
Mar 03, 2017 | 64.93 | 65.05 | 63.88 | 64.24 | 1,272,813 | -0.71(-1.09%) |
Mar 02, 2017 | 65.63 | 65.78 | 64.86 | 64.95 | 864,238 | -0.87(-1.33%) |