Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 64.54 | 64.56 | 64.15 | 64.56 | 25,395 | +0.11(+0.17%) |
May 30, 2017 | 64.30 | 64.52 | 64.21 | 64.45 | 23,299 | +0.03(+0.05%) |
May 26, 2017 | 64.28 | 64.45 | 64.28 | 64.41 | 53,855 | +0.04(+0.06%) |
May 25, 2017 | 64.12 | 64.44 | 64.12 | 64.37 | 63,484 | +0.30(+0.47%) |
May 24, 2017 | 63.95 | 64.16 | 63.82 | 64.07 | 28,092 | +0.16(+0.26%) |
May 23, 2017 | 63.89 | 64.00 | 63.71 | 63.91 | 35,671 | +0.11(+0.18%) |
May 22, 2017 | 63.72 | 63.83 | 63.62 | 63.79 | 155,837 | +0.49(+0.77%) |
May 19, 2017 | 62.80 | 63.58 | 62.80 | 63.30 | 45,649 | +0.72(+1.15%) |
May 18, 2017 | 62.37 | 62.87 | 61.98 | 62.59 | 157,857 | +0.05(+0.08%) |
May 17, 2017 | 63.17 | 63.17 | 62.50 | 62.54 | 108,942 | -1.23(-1.92%) |
May 16, 2017 | 63.89 | 63.89 | 63.54 | 63.76 | 71,962 | -0.01(-0.02%) |
May 15, 2017 | 63.54 | 63.84 | 63.42 | 63.78 | 42,011 | +0.36(+0.56%) |
May 12, 2017 | 63.58 | 63.60 | 63.35 | 63.42 | 78,310 | -0.38(-0.60%) |
May 11, 2017 | 63.67 | 63.82 | 63.28 | 63.80 | 41,348 | -0.05(-0.08%) |
May 10, 2017 | 63.86 | 63.94 | 63.66 | 63.85 | 79,967 | -0.07(-0.11%) |
May 09, 2017 | 63.89 | 64.07 | 63.84 | 63.92 | 202,105 | +0.00(+0.00%) |
May 08, 2017 | 64.16 | 64.16 | 63.86 | 63.92 | 206,663 | -0.23(-0.36%) |
May 05, 2017 | 63.76 | 64.15 | 63.73 | 64.15 | 46,567 | +0.41(+0.64%) |
May 04, 2017 | 63.71 | 63.82 | 63.46 | 63.75 | 277,593 | +0.13(+0.20%) |
May 03, 2017 | 63.49 | 63.67 | 63.30 | 63.62 | 138,764 | -0.07(-0.12%) |
May 02, 2017 | 63.68 | 63.81 | 63.53 | 63.69 | 129,646 | +0.11(+0.17%) |
May 01, 2017 | 63.89 | 63.89 | 63.38 | 63.58 | 1,648,957 | -0.06(-0.09%) |
Apr 28, 2017 | 64.03 | 64.07 | 63.61 | 63.64 | 74,746 | -0.33(-0.52%) |
Apr 27, 2017 | 63.92 | 64.20 | 63.81 | 63.98 | 53,960 | +0.20(+0.32%) |
Apr 26, 2017 | 63.83 | 64.06 | 63.77 | 63.77 | 66,201 | -0.02(-0.04%) |
Apr 25, 2017 | 63.57 | 63.89 | 63.54 | 63.80 | 112,011 | +0.42(+0.66%) |
Apr 24, 2017 | 63.32 | 63.48 | 63.21 | 63.38 | 98,616 | +0.80(+1.27%) |
Apr 21, 2017 | 62.58 | 62.74 | 62.43 | 62.58 | 57,760 | +0.00(+0.00%) |
Apr 20, 2017 | 62.06 | 62.77 | 62.06 | 62.58 | 61,464 | +0.71(+1.15%) |
Apr 19, 2017 | 61.94 | 62.12 | 61.75 | 61.87 | 73,243 | +0.14(+0.23%) |
Apr 18, 2017 | 61.49 | 61.81 | 61.49 | 61.72 | 73,998 | -0.03(-0.06%) |
Apr 17, 2017 | 61.28 | 61.79 | 61.25 | 61.76 | 70,224 | +0.63(+1.04%) |
Apr 13, 2017 | 61.40 | 61.67 | 61.13 | 61.13 | 95,108 | -0.40(-0.65%) |
Apr 12, 2017 | 62.22 | 62.22 | 61.51 | 61.53 | 430,781 | -0.83(-1.33%) |
Apr 11, 2017 | 62.21 | 62.37 | 61.89 | 62.36 | 69,046 | +0.03(+0.05%) |
Apr 10, 2017 | 62.21 | 62.70 | 62.20 | 62.33 | 75,900 | +0.13(+0.21%) |
Apr 07, 2017 | 62.25 | 62.38 | 62.08 | 62.20 | 70,592 | +0.07(+0.11%) |
Apr 06, 2017 | 61.94 | 62.37 | 61.92 | 62.13 | 61,940 | +0.21(+0.34%) |
Apr 05, 2017 | 62.33 | 62.82 | 61.88 | 61.92 | 115,773 | -0.24(-0.38%) |
Apr 04, 2017 | 62.02 | 62.16 | 61.93 | 62.16 | 161,070 | +0.13(+0.22%) |
Apr 03, 2017 | 62.31 | 62.44 | 61.69 | 62.03 | 1,674,431 | -0.30(-0.48%) |
Mar 31, 2017 | 62.41 | 62.67 | 62.31 | 62.33 | 85,125 | -0.16(-0.26%) |
Mar 30, 2017 | 62.15 | 62.54 | 62.12 | 62.49 | 103,038 | +0.32(+0.51%) |
Mar 29, 2017 | 62.05 | 62.21 | 61.97 | 62.17 | 87,608 | -0.01(-0.02%) |
Mar 28, 2017 | 61.40 | 62.33 | 61.38 | 62.19 | 91,427 | +0.62(+1.01%) |
Mar 27, 2017 | 61.11 | 61.66 | 60.90 | 61.57 | 157,570 | -0.22(-0.35%) |
Mar 24, 2017 | 62.17 | 62.21 | 61.59 | 61.78 | 124,449 | -0.26(-0.42%) |
Mar 23, 2017 | 61.93 | 62.39 | 61.93 | 62.04 | 73,959 | -0.14(-0.22%) |
Mar 22, 2017 | 61.93 | 62.20 | 61.74 | 62.18 | 168,068 | +0.30(+0.48%) |
Mar 21, 2017 | 62.98 | 63.04 | 61.84 | 61.88 | 183,894 | -0.95(-1.51%) |
Mar 20, 2017 | 63.03 | 63.04 | 62.76 | 62.83 | 131,867 | -0.19(-0.29%) |
Mar 17, 2017 | 62.90 | 63.13 | 62.79 | 63.02 | 63,973 | +0.31(+0.50%) |
Mar 16, 2017 | 63.00 | 63.01 | 62.63 | 62.71 | 72,005 | -0.23(-0.37%) |
Mar 15, 2017 | 62.37 | 63.07 | 62.37 | 62.94 | 94,499 | +0.70(+1.12%) |
Mar 14, 2017 | 62.52 | 62.52 | 62.13 | 62.24 | 75,196 | -0.46(-0.74%) |
Mar 13, 2017 | 62.64 | 62.73 | 62.50 | 62.71 | 149,640 | +0.08(+0.13%) |
Mar 10, 2017 | 62.56 | 62.65 | 62.23 | 62.62 | 94,067 | +0.40(+0.64%) |
Mar 09, 2017 | 62.53 | 62.57 | 62.00 | 62.23 | 164,723 | -0.26(-0.42%) |
Mar 08, 2017 | 62.75 | 62.81 | 62.42 | 62.49 | 202,246 | -0.18(-0.29%) |
Mar 07, 2017 | 62.83 | 62.89 | 62.62 | 62.67 | 115,712 | -0.20(-0.32%) |
Mar 06, 2017 | 62.74 | 63.11 | 62.70 | 62.87 | 266,876 | -0.18(-0.28%) |
Mar 03, 2017 | 63.03 | 63.11 | 62.80 | 63.05 | 177,486 | +0.02(+0.04%) |
Mar 02, 2017 | 63.56 | 63.86 | 62.98 | 63.02 | 423,427 | -0.54(-0.85%) |