Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 60.58 | 60.59 | 60.51 | 60.56 | 2,369 | -0.08(-0.13%) |
May 30, 2017 | 60.61 | 60.66 | 60.61 | 60.64 | 2,800 | +0.04(+0.06%) |
May 26, 2017 | 60.50 | 60.62 | 60.50 | 60.60 | 7,129 | -0.05(-0.08%) |
May 25, 2017 | 60.58 | 60.66 | 60.47 | 60.65 | 8,534 | +0.06(+0.09%) |
May 24, 2017 | 60.56 | 60.60 | 60.56 | 60.60 | 9,276 | +0.03(+0.05%) |
May 23, 2017 | 60.50 | 60.56 | 60.50 | 60.56 | 4,327 | +0.07(+0.11%) |
May 22, 2017 | 60.58 | 60.58 | 60.45 | 60.50 | 6,882 | +0.19(+0.31%) |
May 19, 2017 | 60.32 | 60.39 | 60.25 | 60.31 | 12,651 | +0.20(+0.33%) |
May 18, 2017 | 59.88 | 60.15 | 59.88 | 60.11 | 10,339 | +0.05(+0.08%) |
May 17, 2017 | 60.19 | 60.24 | 60.07 | 60.07 | 5,838 | -0.44(-0.73%) |
May 16, 2017 | 60.51 | 60.51 | 60.41 | 60.50 | 11,131 | +0.05(+0.09%) |
May 15, 2017 | 60.45 | 60.50 | 60.45 | 60.45 | 5,900 | +0.13(+0.22%) |
May 12, 2017 | 60.30 | 60.32 | 60.29 | 60.32 | 6,450 | -0.12(-0.20%) |
May 11, 2017 | 60.47 | 60.48 | 60.44 | 60.44 | 13,044 | -0.09(-0.14%) |
May 10, 2017 | 60.39 | 60.53 | 60.30 | 60.52 | 10,435 | +0.25(+0.42%) |
May 09, 2017 | 60.36 | 60.41 | 60.27 | 60.27 | 16,675 | -0.04(-0.07%) |
May 08, 2017 | 60.20 | 60.31 | 60.19 | 60.31 | 32,289 | +0.19(+0.31%) |
May 05, 2017 | 60.22 | 60.27 | 60.05 | 60.13 | 24,119 | +0.05(+0.08%) |
May 04, 2017 | 60.40 | 60.40 | 60.03 | 60.08 | 38,623 | -0.21(-0.35%) |
May 03, 2017 | 60.34 | 60.34 | 60.27 | 60.29 | 2,700 | +0.08(+0.13%) |
May 02, 2017 | 60.37 | 60.37 | 60.21 | 60.21 | 23,794 | -0.04(-0.07%) |
May 01, 2017 | 60.16 | 60.27 | 60.13 | 60.25 | 58,045 | +0.07(+0.11%) |
Apr 28, 2017 | 60.26 | 60.26 | 60.15 | 60.19 | 6,159 | -0.07(-0.12%) |
Apr 27, 2017 | 60.31 | 60.31 | 60.19 | 60.26 | 5,858 | -0.05(-0.08%) |
Apr 26, 2017 | 60.21 | 60.33 | 60.21 | 60.31 | 9,244 | -0.05(-0.08%) |
Apr 25, 2017 | 60.18 | 60.35 | 60.18 | 60.35 | 11,178 | +0.23(+0.38%) |
Apr 24, 2017 | 60.09 | 60.14 | 60.08 | 60.12 | 8,860 | +0.38(+0.63%) |
Apr 21, 2017 | 59.79 | 59.79 | 59.69 | 59.74 | 4,343 | +0.03(+0.04%) |
Apr 20, 2017 | 59.64 | 59.80 | 59.64 | 59.72 | 16,636 | +0.14(+0.23%) |
Apr 19, 2017 | 59.69 | 59.69 | 59.58 | 59.58 | 2,321 | +0.07(+0.11%) |
Apr 18, 2017 | 59.68 | 59.68 | 59.44 | 59.51 | 9,792 | -0.15(-0.25%) |
Apr 17, 2017 | 59.61 | 59.68 | 59.61 | 59.66 | 25,356 | +0.15(+0.26%) |
Apr 13, 2017 | 59.67 | 59.68 | 59.51 | 59.51 | 72,509 | -0.13(-0.21%) |
Apr 12, 2017 | 59.86 | 59.86 | 59.64 | 59.64 | 17,599 | -0.03(-0.06%) |
Apr 11, 2017 | 59.88 | 59.88 | 59.63 | 59.67 | 46,017 | -0.22(-0.38%) |
Apr 10, 2017 | 59.98 | 59.98 | 59.90 | 59.90 | 15,035 | -0.11(-0.19%) |
Apr 07, 2017 | 59.83 | 60.76 | 59.78 | 60.01 | 52,338 | +0.12(+0.20%) |
Apr 06, 2017 | 59.84 | 59.93 | 59.75 | 59.89 | 22,077 | +0.19(+0.32%) |
Apr 05, 2017 | 60.04 | 60.06 | 59.70 | 59.70 | 18,661 | -0.22(-0.37%) |
Apr 04, 2017 | 59.88 | 59.97 | 59.82 | 59.92 | 6,635 | +0.10(+0.17%) |
Apr 03, 2017 | 59.98 | 60.42 | 59.76 | 59.82 | 16,495 | -0.12(-0.20%) |
Mar 31, 2017 | 59.98 | 60.15 | 59.91 | 59.94 | 15,699 | -0.06(-0.10%) |
Mar 30, 2017 | 59.76 | 60.02 | 59.76 | 60.00 | 6,220 | +0.28(+0.46%) |
Mar 29, 2017 | 59.71 | 59.75 | 59.58 | 59.72 | 8,650 | +0.16(+0.28%) |
Mar 28, 2017 | 59.38 | 59.55 | 59.36 | 59.55 | 4,789 | +0.38(+0.65%) |
Mar 27, 2017 | 59.09 | 59.19 | 58.94 | 59.17 | 137,339 | -0.05(-0.08%) |
Mar 24, 2017 | 59.18 | 59.27 | 59.16 | 59.22 | 131,793 | +0.15(+0.26%) |
Mar 23, 2017 | 59.03 | 59.24 | 59.01 | 59.07 | 8,574 | +0.03(+0.06%) |
Mar 22, 2017 | 59.01 | 59.08 | 58.73 | 59.03 | 118,392 | +0.09(+0.15%) |
Mar 21, 2017 | 59.59 | 59.59 | 58.95 | 58.95 | 12,112 | -0.61(-1.03%) |
Mar 20, 2017 | 59.53 | 59.57 | 59.53 | 59.56 | 6,595 | -0.03(-0.06%) |
Mar 17, 2017 | 59.76 | 59.76 | 59.59 | 59.59 | 7,416 | -0.14(-0.23%) |
Mar 16, 2017 | 59.94 | 59.94 | 59.70 | 59.73 | 12,824 | -0.04(-0.07%) |
Mar 15, 2017 | 59.36 | 59.77 | 59.36 | 59.77 | 10,435 | +0.60(+1.01%) |
Mar 14, 2017 | 59.13 | 59.23 | 59.08 | 59.17 | 4,733 | -0.20(-0.33%) |
Mar 13, 2017 | 59.35 | 59.42 | 59.20 | 59.37 | 6,633 | +0.13(+0.21%) |
Mar 10, 2017 | 59.61 | 59.61 | 59.13 | 59.24 | 10,637 | -0.05(-0.08%) |
Mar 09, 2017 | 59.33 | 59.89 | 59.21 | 59.29 | 21,664 | -0.11(-0.19%) |
Mar 08, 2017 | 59.71 | 59.72 | 59.37 | 59.40 | 8,202 | -0.33(-0.55%) |
Mar 07, 2017 | 59.95 | 59.95 | 59.71 | 59.73 | 19,587 | -0.49(-0.81%) |
Mar 06, 2017 | 60.25 | 60.25 | 60.05 | 60.22 | 32,975 | -0.07(-0.12%) |
Mar 03, 2017 | 60.36 | 60.36 | 60.23 | 60.29 | 5,617 | -0.03(-0.05%) |
Mar 02, 2017 | 60.41 | 60.42 | 60.32 | 60.32 | 23,242 | -0.14(-0.23%) |