Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 65.91 | 65.95 | 65.42 | 65.60 | 99,246 | -0.13(-0.20%) |
May 30, 2017 | 65.64 | 65.77 | 65.29 | 65.73 | 43,500 | +0.18(+0.27%) |
May 26, 2017 | 66.13 | 66.13 | 65.24 | 65.55 | 60,605 | -0.49(-0.74%) |
May 25, 2017 | 65.29 | 66.13 | 63.96 | 66.04 | 59,981 | +0.93(+1.42%) |
May 24, 2017 | 64.67 | 65.91 | 64.67 | 65.11 | 56,561 | +0.31(+0.48%) |
May 23, 2017 | 64.32 | 65.08 | 64.32 | 64.80 | 43,143 | +0.66(+1.03%) |
May 22, 2017 | 63.26 | 64.21 | 63.17 | 64.14 | 33,335 | +0.75(+1.18%) |
May 19, 2017 | 63.21 | 63.87 | 63.04 | 63.39 | 48,052 | +0.00(+0.00%) |
May 18, 2017 | 63.17 | 64.14 | 62.81 | 63.39 | 46,269 | +0.22(+0.35%) |
May 17, 2017 | 62.86 | 63.61 | 62.59 | 63.17 | 54,494 | -0.04(-0.07%) |
May 16, 2017 | 64.01 | 64.10 | 63.08 | 63.21 | 47,543 | -0.80(-1.24%) |
May 15, 2017 | 63.74 | 64.76 | 63.74 | 64.01 | 26,966 | +0.22(+0.35%) |
May 12, 2017 | 63.39 | 63.96 | 63.08 | 63.79 | 41,893 | +0.31(+0.49%) |
May 11, 2017 | 63.30 | 63.61 | 62.81 | 63.48 | 44,170 | +0.00(+0.00%) |
May 10, 2017 | 62.86 | 63.96 | 62.77 | 63.48 | 58,881 | +0.53(+0.84%) |
May 09, 2017 | 64.05 | 64.32 | 62.68 | 62.95 | 56,595 | -1.19(-1.86%) |
May 08, 2017 | 63.43 | 64.36 | 63.30 | 64.14 | 51,137 | +0.75(+1.18%) |
May 05, 2017 | 63.34 | 63.83 | 62.73 | 63.39 | 80,583 | -0.04(-0.07%) |
May 04, 2017 | 63.65 | 64.63 | 63.26 | 63.43 | 39,515 | +0.00(+0.00%) |
May 03, 2017 | 63.08 | 64.41 | 62.77 | 63.43 | 65,418 | -1.19(-1.85%) |
May 02, 2017 | 64.63 | 64.80 | 64.36 | 64.63 | 35,050 | +0.13(+0.21%) |
May 01, 2017 | 64.80 | 64.98 | 63.92 | 64.49 | 59,525 | -0.27(-0.41%) |
Apr 28, 2017 | 65.16 | 65.16 | 64.41 | 64.76 | 65,436 | -0.31(-0.48%) |
Apr 27, 2017 | 65.64 | 66.00 | 65.02 | 65.07 | 46,792 | -0.66(-1.01%) |
Apr 26, 2017 | 64.49 | 66.13 | 63.87 | 65.73 | 88,885 | +0.62(+0.95%) |
Apr 25, 2017 | 64.76 | 65.20 | 63.65 | 65.11 | 60,668 | +0.62(+0.96%) |
Apr 24, 2017 | 63.61 | 64.76 | 63.12 | 64.49 | 67,552 | +1.10(+1.74%) |
Apr 21, 2017 | 63.08 | 63.61 | 62.29 | 63.39 | 41,094 | +0.22(+0.35%) |
Apr 20, 2017 | 62.95 | 63.48 | 62.59 | 63.17 | 50,694 | +0.09(+0.14%) |
Apr 19, 2017 | 63.21 | 63.48 | 62.99 | 63.08 | 70,502 | -0.13(-0.21%) |
Apr 18, 2017 | 62.06 | 63.48 | 61.75 | 63.21 | 61,249 | +0.88(+1.42%) |
Apr 17, 2017 | 61.18 | 62.55 | 61.18 | 62.33 | 33,973 | +1.19(+1.95%) |
Apr 13, 2017 | 62.02 | 62.02 | 61.05 | 61.14 | 42,862 | -0.93(-1.49%) |
Apr 12, 2017 | 62.02 | 62.59 | 61.49 | 62.06 | 82,105 | +0.04(+0.07%) |
Apr 11, 2017 | 61.18 | 62.06 | 61.18 | 62.02 | 43,244 | +0.71(+1.15%) |
Apr 10, 2017 | 61.53 | 61.80 | 60.65 | 61.31 | 42,213 | -0.22(-0.36%) |
Apr 07, 2017 | 62.02 | 62.02 | 61.42 | 61.53 | 82,350 | -0.35(-0.57%) |
Apr 06, 2017 | 61.71 | 62.02 | 60.81 | 61.89 | 35,769 | +0.22(+0.36%) |
Apr 05, 2017 | 61.80 | 61.84 | 61.00 | 61.67 | 48,049 | +0.04(+0.07%) |
Apr 04, 2017 | 60.92 | 61.75 | 60.87 | 61.62 | 37,703 | +0.80(+1.31%) |
Apr 03, 2017 | 61.05 | 61.40 | 60.65 | 60.83 | 41,188 | -0.31(-0.51%) |
Mar 31, 2017 | 61.31 | 61.84 | 61.00 | 61.14 | 74,978 | +0.00(+0.00%) |
Mar 30, 2017 | 61.22 | 61.31 | 60.43 | 61.14 | 32,621 | -0.09(-0.14%) |
Mar 29, 2017 | 61.00 | 61.40 | 60.65 | 61.22 | 23,067 | +0.04(+0.07%) |
Mar 28, 2017 | 61.14 | 61.27 | 60.47 | 61.18 | 36,186 | -0.09(-0.14%) |
Mar 27, 2017 | 60.74 | 61.36 | 60.39 | 61.27 | 25,455 | +0.53(+0.87%) |
Mar 24, 2017 | 60.65 | 61.25 | 60.43 | 60.74 | 56,484 | +0.00(+0.00%) |
Mar 23, 2017 | 60.52 | 61.58 | 59.77 | 60.74 | 52,075 | +0.22(+0.36%) |
Mar 22, 2017 | 60.87 | 61.22 | 59.94 | 60.52 | 47,772 | -0.04(-0.07%) |
Mar 21, 2017 | 60.61 | 61.46 | 60.12 | 60.56 | 51,851 | -0.04(-0.07%) |
Mar 20, 2017 | 61.53 | 61.84 | 60.52 | 60.61 | 32,554 | -0.84(-1.37%) |
Mar 17, 2017 | 60.56 | 61.80 | 60.26 | 61.45 | 127,124 | +1.24(+2.05%) |
Mar 16, 2017 | 60.69 | 60.69 | 59.46 | 60.21 | 55,621 | -0.84(-1.37%) |
Mar 15, 2017 | 59.15 | 61.58 | 59.15 | 61.05 | 51,348 | +2.08(+3.52%) |
Mar 14, 2017 | 59.02 | 59.46 | 58.53 | 58.97 | 25,654 | -0.18(-0.30%) |
Mar 13, 2017 | 59.15 | 59.33 | 58.53 | 59.15 | 41,633 | -0.04(-0.07%) |
Mar 10, 2017 | 59.19 | 59.50 | 58.53 | 59.19 | 34,402 | +0.40(+0.67%) |
Mar 09, 2017 | 59.08 | 59.72 | 58.70 | 58.79 | 30,770 | -0.22(-0.37%) |
Mar 08, 2017 | 60.33 | 60.77 | 58.97 | 59.01 | 40,023 | -2.02(-3.31%) |
Mar 07, 2017 | 60.64 | 61.34 | 60.46 | 61.03 | 39,808 | +0.40(+0.65%) |
Mar 06, 2017 | 59.50 | 60.73 | 58.97 | 60.64 | 66,870 | +0.66(+1.10%) |
Mar 03, 2017 | 60.64 | 60.77 | 59.01 | 59.98 | 73,768 | -0.84(-1.37%) |
Mar 02, 2017 | 60.02 | 61.25 | 60.02 | 60.82 | 44,894 | +0.00(+0.00%) |