Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 64.11 | 64.38 | 63.80 | 64.04 | 66,366 | +0.02(+0.03%) |
May 30, 2017 | 64.08 | 64.28 | 63.91 | 64.02 | 59,526 | -0.17(-0.26%) |
May 26, 2017 | 64.25 | 64.25 | 64.08 | 64.19 | 81,221 | +0.04(+0.06%) |
May 25, 2017 | 63.89 | 64.30 | 63.84 | 64.15 | 52,864 | +0.37(+0.58%) |
May 24, 2017 | 63.60 | 63.81 | 63.42 | 63.78 | 34,468 | +0.23(+0.36%) |
May 23, 2017 | 63.65 | 63.71 | 63.52 | 63.55 | 213,277 | +0.01(+0.02%) |
May 22, 2017 | 63.28 | 63.58 | 62.97 | 63.54 | 49,521 | +0.38(+0.60%) |
May 19, 2017 | 62.94 | 63.43 | 62.94 | 63.16 | 54,800 | +0.28(+0.44%) |
May 18, 2017 | 62.41 | 63.05 | 62.41 | 62.88 | 53,488 | +0.50(+0.80%) |
May 17, 2017 | 62.78 | 62.91 | 62.36 | 62.38 | 128,092 | -0.97(-1.53%) |
May 16, 2017 | 63.62 | 63.65 | 63.17 | 63.35 | 45,013 | -0.21(-0.33%) |
May 15, 2017 | 63.30 | 63.57 | 63.13 | 63.56 | 33,907 | +0.27(+0.42%) |
May 12, 2017 | 63.30 | 63.39 | 63.24 | 63.29 | 39,753 | -0.07(-0.11%) |
May 11, 2017 | 63.30 | 63.43 | 63.02 | 63.36 | 67,227 | -0.08(-0.13%) |
May 10, 2017 | 63.22 | 63.50 | 62.98 | 63.44 | 39,652 | +0.11(+0.17%) |
May 09, 2017 | 63.20 | 63.48 | 63.20 | 63.33 | 43,642 | +0.17(+0.27%) |
May 08, 2017 | 63.60 | 63.60 | 63.07 | 63.16 | 119,923 | -0.48(-0.75%) |
May 05, 2017 | 63.68 | 63.71 | 63.34 | 63.64 | 56,816 | +0.05(+0.08%) |
May 04, 2017 | 63.22 | 63.60 | 63.15 | 63.59 | 143,675 | +0.35(+0.55%) |
May 03, 2017 | 63.47 | 63.47 | 63.01 | 63.24 | 159,935 | -0.37(-0.58%) |
May 02, 2017 | 63.50 | 63.71 | 63.33 | 63.61 | 75,153 | +0.17(+0.27%) |
May 01, 2017 | 63.28 | 63.55 | 63.24 | 63.44 | 440,771 | +0.21(+0.33%) |
Apr 28, 2017 | 63.00 | 63.25 | 63.00 | 63.23 | 59,606 | +0.52(+0.82%) |
Apr 27, 2017 | 62.48 | 62.87 | 62.39 | 62.71 | 60,125 | +0.20(+0.31%) |
Apr 26, 2017 | 62.48 | 62.75 | 62.36 | 62.52 | 47,643 | +0.23(+0.37%) |
Apr 25, 2017 | 62.14 | 62.45 | 62.07 | 62.29 | 80,223 | +0.15(+0.24%) |
Apr 24, 2017 | 62.02 | 62.26 | 62.00 | 62.14 | 63,947 | +0.70(+1.13%) |
Apr 21, 2017 | 61.77 | 61.77 | 61.30 | 61.44 | 161,828 | -0.38(-0.61%) |
Apr 20, 2017 | 61.54 | 61.91 | 61.21 | 61.82 | 37,215 | +0.38(+0.62%) |
Apr 19, 2017 | 61.38 | 61.67 | 61.38 | 61.44 | 48,768 | +0.26(+0.42%) |
Apr 18, 2017 | 61.43 | 61.43 | 60.90 | 61.18 | 58,650 | -0.59(-0.95%) |
Apr 17, 2017 | 61.56 | 61.80 | 61.46 | 61.77 | 38,538 | +0.04(+0.06%) |
Apr 13, 2017 | 61.71 | 62.00 | 61.59 | 61.73 | 43,343 | -0.11(-0.18%) |
Apr 12, 2017 | 61.90 | 62.01 | 61.59 | 61.84 | 36,191 | -0.15(-0.24%) |
Apr 11, 2017 | 61.98 | 62.02 | 61.62 | 61.99 | 66,633 | -0.05(-0.08%) |
Apr 10, 2017 | 62.09 | 62.32 | 61.96 | 62.04 | 129,415 | +0.03(+0.05%) |
Apr 07, 2017 | 61.95 | 62.12 | 61.71 | 62.01 | 63,039 | +0.09(+0.14%) |
Apr 06, 2017 | 61.71 | 61.92 | 61.46 | 61.92 | 427,151 | +0.25(+0.40%) |
Apr 05, 2017 | 61.89 | 62.33 | 61.61 | 61.67 | 91,061 | -0.10(-0.16%) |
Apr 04, 2017 | 61.99 | 62.04 | 61.59 | 61.77 | 54,310 | -0.31(-0.50%) |
Apr 03, 2017 | 62.18 | 62.31 | 61.84 | 62.08 | 348,224 | +0.00(+0.00%) |
Mar 31, 2017 | 62.12 | 62.29 | 61.99 | 62.08 | 126,855 | -0.20(-0.32%) |
Mar 30, 2017 | 62.10 | 62.35 | 61.97 | 62.28 | 54,255 | +0.12(+0.19%) |
Mar 29, 2017 | 62.10 | 62.30 | 62.00 | 62.16 | 200,807 | -0.02(-0.03%) |
Mar 28, 2017 | 61.91 | 62.25 | 61.70 | 62.18 | 75,382 | +0.14(+0.22%) |
Mar 27, 2017 | 61.15 | 62.11 | 61.15 | 62.04 | 307,034 | +0.53(+0.86%) |
Mar 24, 2017 | 61.25 | 61.69 | 61.25 | 61.51 | 60,529 | +0.34(+0.55%) |
Mar 23, 2017 | 61.14 | 61.59 | 61.07 | 61.17 | 70,795 | -0.10(-0.16%) |
Mar 22, 2017 | 61.22 | 61.49 | 60.91 | 61.27 | 70,650 | +0.03(+0.05%) |
Mar 21, 2017 | 62.18 | 62.24 | 61.11 | 61.24 | 126,203 | -0.80(-1.29%) |
Mar 20, 2017 | 62.38 | 62.38 | 61.91 | 62.04 | 46,857 | -0.37(-0.59%) |
Mar 17, 2017 | 62.37 | 62.59 | 62.23 | 62.41 | 110,461 | +0.12(+0.19%) |
Mar 16, 2017 | 62.70 | 62.81 | 62.16 | 62.29 | 56,206 | -0.47(-0.74%) |
Mar 15, 2017 | 62.10 | 62.87 | 62.10 | 62.75 | 52,171 | +0.77(+1.24%) |
Mar 14, 2017 | 62.32 | 62.32 | 61.88 | 61.99 | 128,050 | -0.50(-0.80%) |
Mar 13, 2017 | 62.37 | 62.52 | 62.16 | 62.49 | 94,895 | +0.14(+0.22%) |
Mar 10, 2017 | 62.34 | 62.52 | 62.03 | 62.35 | 104,909 | +0.21(+0.34%) |
Mar 09, 2017 | 62.01 | 62.21 | 61.85 | 62.14 | 121,576 | +0.16(+0.26%) |
Mar 08, 2017 | 61.81 | 62.26 | 61.81 | 61.98 | 90,042 | +0.19(+0.31%) |
Mar 07, 2017 | 61.89 | 62.09 | 61.73 | 61.79 | 224,465 | -0.48(-0.77%) |
Mar 06, 2017 | 62.58 | 62.58 | 62.21 | 62.27 | 62,794 | -0.55(-0.87%) |
Mar 03, 2017 | 62.54 | 62.85 | 62.45 | 62.81 | 94,711 | +0.24(+0.38%) |
Mar 02, 2017 | 62.88 | 62.88 | 62.42 | 62.57 | 269,187 | -0.35(-0.55%) |