Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 65.91 | 65.95 | 65.42 | 65.60 | 99,240 | -0.13(-0.20%) |
May 30, 2017 | 65.65 | 65.78 | 65.29 | 65.73 | 43,497 | +0.18(+0.27%) |
May 26, 2017 | 66.13 | 66.13 | 65.25 | 65.56 | 60,602 | -0.49(-0.74%) |
May 25, 2017 | 65.29 | 66.13 | 63.97 | 66.04 | 59,978 | +0.93(+1.42%) |
May 24, 2017 | 64.67 | 65.91 | 64.67 | 65.12 | 56,558 | +0.31(+0.48%) |
May 23, 2017 | 64.32 | 65.09 | 64.32 | 64.81 | 43,141 | +0.66(+1.03%) |
May 22, 2017 | 63.26 | 64.21 | 63.17 | 64.14 | 33,333 | +0.75(+1.18%) |
May 19, 2017 | 63.22 | 63.88 | 63.04 | 63.39 | 48,049 | +0.00(+0.00%) |
May 18, 2017 | 63.17 | 64.14 | 62.82 | 63.39 | 46,267 | +0.22(+0.35%) |
May 17, 2017 | 62.86 | 63.61 | 62.59 | 63.17 | 54,491 | -0.04(-0.07%) |
May 16, 2017 | 64.01 | 64.10 | 63.08 | 63.22 | 47,540 | -0.80(-1.24%) |
May 15, 2017 | 63.75 | 64.76 | 63.75 | 64.01 | 26,964 | +0.22(+0.35%) |
May 12, 2017 | 63.39 | 63.97 | 63.08 | 63.79 | 41,891 | +0.31(+0.49%) |
May 11, 2017 | 63.30 | 63.61 | 62.82 | 63.48 | 44,167 | +0.00(+0.00%) |
May 10, 2017 | 62.86 | 63.97 | 62.77 | 63.48 | 58,878 | +0.53(+0.84%) |
May 09, 2017 | 64.06 | 64.32 | 62.69 | 62.95 | 56,591 | -1.19(-1.86%) |
May 08, 2017 | 63.44 | 64.36 | 63.30 | 64.14 | 51,134 | +0.75(+1.18%) |
May 05, 2017 | 63.35 | 63.83 | 62.73 | 63.39 | 80,579 | -0.04(-0.07%) |
May 04, 2017 | 63.66 | 64.63 | 63.26 | 63.44 | 39,513 | +0.00(+0.00%) |
May 03, 2017 | 63.08 | 64.41 | 62.77 | 63.44 | 65,414 | -1.19(-1.85%) |
May 02, 2017 | 64.63 | 64.81 | 64.36 | 64.63 | 35,048 | +0.13(+0.21%) |
May 01, 2017 | 64.81 | 64.98 | 63.92 | 64.50 | 59,522 | -0.27(-0.41%) |
Apr 28, 2017 | 65.16 | 65.16 | 64.41 | 64.76 | 65,432 | -0.31(-0.48%) |
Apr 27, 2017 | 65.65 | 66.00 | 65.03 | 65.07 | 46,790 | -0.66(-1.01%) |
Apr 26, 2017 | 64.50 | 66.13 | 63.88 | 65.73 | 88,881 | +0.62(+0.95%) |
Apr 25, 2017 | 64.76 | 65.20 | 63.66 | 65.12 | 60,665 | +0.62(+0.96%) |
Apr 24, 2017 | 63.61 | 64.76 | 63.13 | 64.50 | 67,549 | +1.10(+1.74%) |
Apr 21, 2017 | 63.08 | 63.61 | 62.29 | 63.39 | 41,092 | +0.22(+0.35%) |
Apr 20, 2017 | 62.95 | 63.48 | 62.60 | 63.17 | 50,691 | +0.09(+0.14%) |
Apr 19, 2017 | 63.22 | 63.48 | 62.99 | 63.08 | 70,498 | -0.13(-0.21%) |
Apr 18, 2017 | 62.07 | 63.48 | 61.76 | 63.22 | 61,246 | +0.88(+1.42%) |
Apr 17, 2017 | 61.18 | 62.55 | 61.18 | 62.33 | 33,972 | +1.19(+1.95%) |
Apr 13, 2017 | 62.02 | 62.02 | 61.05 | 61.14 | 42,860 | -0.93(-1.49%) |
Apr 12, 2017 | 62.02 | 62.60 | 61.49 | 62.07 | 82,101 | +0.04(+0.07%) |
Apr 11, 2017 | 61.18 | 62.07 | 61.18 | 62.02 | 43,241 | +0.71(+1.15%) |
Apr 10, 2017 | 61.54 | 61.80 | 60.65 | 61.32 | 42,210 | -0.22(-0.36%) |
Apr 07, 2017 | 62.02 | 62.02 | 61.43 | 61.54 | 82,345 | -0.35(-0.57%) |
Apr 06, 2017 | 61.71 | 62.02 | 60.81 | 61.89 | 35,767 | +0.22(+0.36%) |
Apr 05, 2017 | 61.80 | 61.85 | 61.01 | 61.67 | 48,046 | +0.04(+0.07%) |
Apr 04, 2017 | 60.92 | 61.76 | 60.87 | 61.63 | 37,701 | +0.80(+1.31%) |
Apr 03, 2017 | 61.05 | 61.40 | 60.65 | 60.83 | 41,186 | -0.31(-0.51%) |
Mar 31, 2017 | 61.32 | 61.85 | 61.01 | 61.14 | 74,974 | +0.00(+0.00%) |
Mar 30, 2017 | 61.23 | 61.32 | 60.43 | 61.14 | 32,619 | -0.09(-0.14%) |
Mar 29, 2017 | 61.01 | 61.40 | 60.65 | 61.23 | 23,065 | +0.04(+0.07%) |
Mar 28, 2017 | 61.14 | 61.27 | 60.48 | 61.18 | 36,184 | -0.09(-0.14%) |
Mar 27, 2017 | 60.74 | 61.36 | 60.39 | 61.27 | 25,453 | +0.53(+0.87%) |
Mar 24, 2017 | 60.65 | 61.25 | 60.43 | 60.74 | 56,481 | +0.00(+0.00%) |
Mar 23, 2017 | 60.52 | 61.58 | 59.77 | 60.74 | 52,072 | +0.22(+0.36%) |
Mar 22, 2017 | 60.87 | 61.23 | 59.95 | 60.52 | 47,770 | -0.04(-0.07%) |
Mar 21, 2017 | 60.61 | 61.46 | 60.12 | 60.57 | 51,848 | -0.04(-0.07%) |
Mar 20, 2017 | 61.54 | 61.84 | 60.52 | 60.61 | 32,552 | -0.84(-1.37%) |
Mar 17, 2017 | 60.57 | 61.80 | 60.26 | 61.45 | 127,118 | +1.24(+2.05%) |
Mar 16, 2017 | 60.70 | 60.70 | 59.46 | 60.21 | 55,618 | -0.84(-1.37%) |
Mar 15, 2017 | 59.15 | 61.58 | 59.15 | 61.05 | 51,345 | +2.08(+3.52%) |
Mar 14, 2017 | 59.02 | 59.46 | 58.54 | 58.97 | 25,653 | -0.18(-0.30%) |
Mar 13, 2017 | 59.15 | 59.33 | 58.53 | 59.15 | 41,631 | -0.04(-0.07%) |
Mar 10, 2017 | 59.19 | 59.50 | 58.53 | 59.19 | 34,400 | +0.40(+0.67%) |
Mar 09, 2017 | 59.08 | 59.72 | 58.71 | 58.80 | 30,769 | -0.22(-0.37%) |
Mar 08, 2017 | 60.33 | 60.77 | 58.97 | 59.02 | 40,020 | -2.02(-3.31%) |
Mar 07, 2017 | 60.64 | 61.35 | 60.47 | 61.04 | 39,806 | +0.40(+0.65%) |
Mar 06, 2017 | 59.50 | 60.73 | 58.97 | 60.64 | 66,866 | +0.66(+1.10%) |
Mar 03, 2017 | 60.64 | 60.77 | 59.02 | 59.98 | 73,764 | -0.84(-1.37%) |
Mar 02, 2017 | 60.03 | 61.26 | 60.03 | 60.82 | 44,891 | +0.00(+0.00%) |