Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 64.11 | 64.11 | 63.87 | 63.87 | 587 | -0.17(-0.27%) |
May 30, 2017 | 63.80 | 64.04 | 63.80 | 64.04 | 778 | -0.09(-0.14%) |
May 26, 2017 | 63.71 | 64.13 | 63.71 | 64.13 | 829 | -0.02(-0.03%) |
May 25, 2017 | 63.52 | 64.15 | 63.52 | 64.15 | 2,368 | +0.74(+1.17%) |
May 24, 2017 | 63.28 | 63.49 | 63.28 | 63.41 | 840 | +0.08(+0.12%) |
May 23, 2017 | 62.92 | 63.56 | 62.92 | 63.33 | 11,935 | +0.36(+0.57%) |
May 22, 2017 | 62.78 | 63.06 | 62.78 | 62.97 | 1,372 | +0.55(+0.88%) |
May 19, 2017 | 62.04 | 62.42 | 62.04 | 62.42 | 2,011 | +0.92(+1.50%) |
May 18, 2017 | 61.09 | 61.50 | 60.75 | 61.50 | 10,809 | +0.22(+0.36%) |
May 17, 2017 | 61.51 | 61.64 | 61.28 | 61.28 | 2,997 | -1.21(-1.94%) |
May 16, 2017 | 62.51 | 62.52 | 62.49 | 62.49 | 691 | -0.74(-1.17%) |
May 15, 2017 | 62.37 | 63.23 | 62.37 | 63.23 | 788 | +0.78(+1.25%) |
May 12, 2017 | 62.22 | 62.50 | 62.22 | 62.45 | 3,853 | -0.13(-0.20%) |
May 11, 2017 | 62.70 | 62.70 | 62.38 | 62.58 | 16,106 | -0.75(-1.19%) |
May 10, 2017 | 62.97 | 63.45 | 62.97 | 63.33 | 2,180 | +0.44(+0.69%) |
May 09, 2017 | 63.32 | 63.44 | 62.79 | 62.89 | 7,739 | -0.64(-1.00%) |
May 08, 2017 | 63.47 | 63.64 | 63.24 | 63.53 | 5,204 | +0.26(+0.41%) |
May 05, 2017 | 63.30 | 63.38 | 63.25 | 63.27 | 1,307 | +0.69(+1.09%) |
May 04, 2017 | 63.30 | 63.30 | 62.48 | 62.59 | 2,071 | -0.35(-0.56%) |
May 03, 2017 | 62.84 | 62.94 | 62.75 | 62.94 | 7,797 | +0.01(+0.02%) |
May 02, 2017 | 62.83 | 63.42 | 62.83 | 62.93 | 2,443 | -0.12(-0.20%) |
May 01, 2017 | 63.10 | 63.17 | 62.94 | 63.05 | 4,996 | -0.47(-0.73%) |
Apr 28, 2017 | 64.80 | 64.80 | 63.52 | 63.52 | 1,060 | -1.09(-1.68%) |
Apr 27, 2017 | 64.97 | 64.97 | 64.10 | 64.60 | 8,073 | -0.01(-0.01%) |
Apr 26, 2017 | 64.93 | 65.27 | 64.61 | 64.61 | 9,019 | -0.57(-0.88%) |
Apr 25, 2017 | 64.75 | 65.18 | 64.75 | 65.18 | 3,870 | +0.97(+1.52%) |
Apr 24, 2017 | 64.00 | 64.34 | 63.91 | 64.21 | 5,613 | +1.14(+1.81%) |
Apr 21, 2017 | 62.94 | 63.07 | 62.94 | 63.07 | 644 | -0.11(-0.18%) |
Apr 20, 2017 | 62.53 | 63.18 | 62.53 | 63.18 | 752 | +0.48(+0.77%) |
Apr 19, 2017 | 63.43 | 63.43 | 62.70 | 62.70 | 3,690 | -0.16(-0.26%) |
Apr 18, 2017 | 62.94 | 62.94 | 62.86 | 62.86 | 1,441 | +0.26(+0.42%) |
Apr 17, 2017 | 61.98 | 64.07 | 61.98 | 62.60 | 2,844 | +0.45(+0.72%) |
Apr 13, 2017 | 62.80 | 62.93 | 62.15 | 62.15 | 1,997 | -0.95(-1.51%) |
Apr 12, 2017 | 63.12 | 63.17 | 63.10 | 63.10 | 963 | -0.20(-0.31%) |
Apr 11, 2017 | 62.58 | 63.44 | 62.58 | 63.30 | 12,624 | -0.04(-0.06%) |
Apr 10, 2017 | 62.64 | 63.44 | 62.64 | 63.34 | 6,737 | +0.13(+0.21%) |
Apr 07, 2017 | 63.59 | 63.67 | 63.15 | 63.21 | 26,064 | -0.14(-0.22%) |
Apr 06, 2017 | 63.00 | 63.35 | 63.00 | 63.35 | 1,709 | +0.46(+0.73%) |
Apr 05, 2017 | 63.95 | 64.03 | 62.89 | 62.89 | 2,211 | +0.07(+0.11%) |
Apr 04, 2017 | 62.50 | 62.82 | 62.50 | 62.82 | 1,750 | +0.11(+0.18%) |
Apr 03, 2017 | 63.57 | 63.57 | 62.34 | 62.71 | 6,978 | -1.24(-1.95%) |
Mar 31, 2017 | 63.91 | 63.98 | 63.91 | 63.95 | 1,200 | +0.70(+1.11%) |
Mar 30, 2017 | 63.09 | 63.55 | 63.09 | 63.25 | 1,786 | -0.04(-0.06%) |
Mar 29, 2017 | 63.20 | 63.33 | 63.20 | 63.29 | 851 | +0.13(+0.20%) |
Mar 28, 2017 | 62.22 | 63.24 | 62.00 | 63.16 | 2,367 | +1.13(+1.82%) |
Mar 27, 2017 | 62.26 | 62.26 | 61.49 | 62.03 | 9,067 | -0.79(-1.26%) |
Mar 24, 2017 | 63.07 | 63.09 | 62.79 | 62.82 | 6,829 | -0.50(-0.79%) |
Mar 23, 2017 | 62.95 | 63.50 | 62.90 | 63.32 | 3,271 | +0.50(+0.80%) |
Mar 22, 2017 | 62.92 | 62.92 | 62.40 | 62.82 | 11,962 | -0.14(-0.22%) |
Mar 21, 2017 | 64.17 | 64.17 | 62.66 | 62.96 | 6,712 | -0.90(-1.41%) |
Mar 20, 2017 | 64.60 | 64.60 | 63.64 | 63.85 | 18,015 | -0.71(-1.09%) |
Mar 17, 2017 | 64.25 | 64.57 | 64.25 | 64.56 | 2,424 | +0.76(+1.19%) |
Mar 16, 2017 | 64.54 | 64.54 | 63.80 | 63.80 | 1,843 | -0.87(-1.35%) |
Mar 15, 2017 | 63.80 | 64.67 | 63.79 | 64.67 | 2,170 | +1.84(+2.93%) |
Mar 14, 2017 | 62.50 | 63.08 | 62.50 | 62.83 | 751 | -0.49(-0.77%) |
Mar 13, 2017 | 63.32 | 63.32 | 63.32 | 63.32 | 953 | +0.59(+0.94%) |
Mar 10, 2017 | 62.79 | 62.83 | 62.72 | 62.73 | 3,472 | +0.50(+0.80%) |
Mar 09, 2017 | 63.35 | 63.35 | 62.14 | 62.23 | 5,731 | -1.15(-1.81%) |
Mar 08, 2017 | 64.49 | 64.49 | 63.20 | 63.38 | 5,200 | -1.06(-1.64%) |
Mar 07, 2017 | 64.64 | 64.71 | 64.35 | 64.44 | 2,371 | -0.46(-0.71%) |
Mar 06, 2017 | 65.14 | 65.14 | 64.56 | 64.90 | 6,800 | -0.09(-0.14%) |
Mar 03, 2017 | 65.20 | 65.20 | 64.98 | 64.99 | 3,664 | -0.28(-0.43%) |
Mar 02, 2017 | 66.03 | 66.03 | 65.27 | 65.27 | 3,210 | -0.75(-1.14%) |