Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 66.00 | 66.50 | 65.01 | 65.95 | 635,850 | +0.09(+0.14%) |
May 30, 2017 | 66.42 | 66.85 | 65.59 | 65.86 | 511,862 | -0.57(-0.86%) |
May 26, 2017 | 65.83 | 66.54 | 65.09 | 66.43 | 698,793 | +0.59(+0.90%) |
May 25, 2017 | 65.75 | 66.83 | 65.42 | 65.84 | 830,548 | +0.45(+0.69%) |
May 24, 2017 | 65.49 | 65.84 | 65.14 | 65.39 | 725,158 | +0.40(+0.62%) |
May 23, 2017 | 65.56 | 65.56 | 64.14 | 64.99 | 890,856 | -0.08(-0.12%) |
May 22, 2017 | 65.22 | 65.29 | 64.62 | 65.07 | 781,879 | +0.37(+0.57%) |
May 19, 2017 | 63.78 | 65.13 | 63.78 | 64.70 | 672,212 | +1.15(+1.81%) |
May 18, 2017 | 63.00 | 64.42 | 62.10 | 63.55 | 1,273,669 | +0.60(+0.95%) |
May 17, 2017 | 66.10 | 66.85 | 62.91 | 62.95 | 1,377,256 | -4.14(-6.17%) |
May 16, 2017 | 65.24 | 67.47 | 65.08 | 67.09 | 1,292,070 | +2.23(+3.44%) |
May 15, 2017 | 64.31 | 65.11 | 63.83 | 64.86 | 1,369,778 | +0.88(+1.38%) |
May 12, 2017 | 64.00 | 64.71 | 63.70 | 63.98 | 1,181,973 | -0.34(-0.53%) |
May 11, 2017 | 63.78 | 65.04 | 63.42 | 64.32 | 1,173,208 | +0.15(+0.23%) |
May 10, 2017 | 63.93 | 64.27 | 63.06 | 64.17 | 1,317,848 | +0.63(+0.99%) |
May 09, 2017 | 63.30 | 64.07 | 63.13 | 63.54 | 782,346 | +0.55(+0.87%) |
May 08, 2017 | 63.80 | 64.17 | 62.73 | 62.99 | 1,014,012 | -0.72(-1.13%) |
May 05, 2017 | 64.83 | 64.83 | 62.92 | 63.71 | 1,028,817 | -0.78(-1.21%) |
May 04, 2017 | 65.00 | 65.75 | 63.79 | 64.49 | 1,629,770 | +0.07(+0.11%) |
May 03, 2017 | 63.00 | 65.06 | 62.58 | 64.42 | 2,066,459 | -0.24(-0.37%) |
May 02, 2017 | 64.73 | 65.02 | 64.08 | 64.66 | 1,036,612 | -0.52(-0.80%) |
May 01, 2017 | 64.68 | 65.18 | 63.80 | 65.18 | 1,349,994 | +0.83(+1.29%) |
Apr 28, 2017 | 65.33 | 65.76 | 63.94 | 64.35 | 1,066,217 | -1.28(-1.95%) |
Apr 27, 2017 | 65.81 | 66.05 | 65.32 | 65.63 | 1,238,882 | +0.50(+0.77%) |
Apr 26, 2017 | 65.75 | 65.93 | 64.84 | 65.13 | 844,781 | -0.71(-1.08%) |
Apr 25, 2017 | 65.43 | 66.28 | 65.34 | 65.84 | 1,123,740 | +0.79(+1.21%) |
Apr 24, 2017 | 64.91 | 65.30 | 64.46 | 65.05 | 1,148,469 | +1.13(+1.77%) |
Apr 21, 2017 | 64.11 | 64.49 | 63.55 | 63.92 | 788,637 | -0.27(-0.42%) |
Apr 20, 2017 | 63.42 | 64.30 | 63.00 | 64.19 | 916,303 | +0.99(+1.57%) |
Apr 19, 2017 | 63.59 | 63.87 | 62.80 | 63.20 | 640,415 | +0.24(+0.38%) |
Apr 18, 2017 | 62.68 | 63.01 | 61.81 | 62.96 | 918,916 | +0.14(+0.22%) |
Apr 17, 2017 | 61.89 | 62.92 | 61.89 | 62.82 | 698,863 | +1.18(+1.91%) |
Apr 13, 2017 | 61.65 | 62.74 | 61.22 | 61.64 | 1,194,772 | -0.27(-0.44%) |
Apr 12, 2017 | 63.24 | 63.82 | 61.84 | 61.91 | 1,651,369 | -1.47(-2.32%) |
Apr 11, 2017 | 62.05 | 63.40 | 60.97 | 63.38 | 2,746,036 | -1.31(-2.03%) |
Apr 10, 2017 | 65.33 | 65.50 | 64.27 | 64.69 | 1,094,198 | +0.06(+0.09%) |
Apr 07, 2017 | 63.37 | 66.10 | 63.27 | 64.63 | 2,163,419 | +1.00(+1.57%) |
Apr 06, 2017 | 62.90 | 63.65 | 61.88 | 63.63 | 971,717 | +0.69(+1.10%) |
Apr 05, 2017 | 63.28 | 63.92 | 62.80 | 62.94 | 1,364,012 | -0.53(-0.84%) |
Apr 04, 2017 | 62.00 | 63.54 | 61.87 | 63.47 | 1,885,896 | +2.99(+4.94%) |
Apr 03, 2017 | 60.50 | 61.21 | 60.00 | 60.48 | 955,151 | -0.21(-0.35%) |
Mar 31, 2017 | 60.46 | 60.93 | 60.05 | 60.69 | 805,917 | +0.03(+0.05%) |
Mar 30, 2017 | 59.84 | 60.71 | 59.65 | 60.66 | 1,104,011 | +0.83(+1.39%) |
Mar 29, 2017 | 60.53 | 60.78 | 59.48 | 59.83 | 1,063,095 | -0.87(-1.43%) |
Mar 28, 2017 | 60.81 | 60.86 | 59.75 | 60.70 | 885,722 | +0.21(+0.35%) |
Mar 27, 2017 | 59.11 | 60.70 | 58.62 | 60.49 | 963,966 | +0.43(+0.72%) |
Mar 24, 2017 | 59.54 | 60.79 | 59.50 | 60.06 | 1,198,302 | +0.69(+1.16%) |
Mar 23, 2017 | 58.80 | 59.87 | 58.66 | 59.37 | 1,196,539 | +0.26(+0.44%) |
Mar 22, 2017 | 58.44 | 59.15 | 57.63 | 59.11 | 799,343 | +0.67(+1.15%) |
Mar 21, 2017 | 59.54 | 59.54 | 58.21 | 58.44 | 1,264,087 | -0.81(-1.37%) |
Mar 20, 2017 | 58.60 | 59.55 | 58.33 | 59.25 | 1,351,442 | +0.82(+1.40%) |
Mar 17, 2017 | 58.07 | 58.60 | 57.74 | 58.43 | 1,524,761 | +0.52(+0.90%) |
Mar 16, 2017 | 56.75 | 58.11 | 56.58 | 57.91 | 1,670,091 | +1.33(+2.35%) |
Mar 15, 2017 | 55.64 | 56.71 | 55.33 | 56.58 | 944,785 | +1.17(+2.11%) |
Mar 14, 2017 | 54.54 | 55.50 | 54.31 | 55.41 | 864,811 | +0.83(+1.52%) |
Mar 13, 2017 | 54.82 | 55.08 | 53.85 | 54.58 | 1,412,675 | -0.18(-0.33%) |
Mar 10, 2017 | 54.56 | 55.26 | 54.32 | 54.76 | 822,721 | +0.47(+0.87%) |
Mar 09, 2017 | 54.07 | 54.73 | 53.82 | 54.29 | 804,213 | -0.04(-0.07%) |
Mar 08, 2017 | 53.70 | 54.38 | 53.61 | 54.33 | 781,082 | +0.60(+1.12%) |
Mar 07, 2017 | 53.14 | 54.18 | 53.07 | 53.73 | 1,243,347 | +0.41(+0.77%) |
Mar 06, 2017 | 52.97 | 53.58 | 52.64 | 53.32 | 883,425 | -0.33(-0.62%) |
Mar 03, 2017 | 54.33 | 54.33 | 53.27 | 53.65 | 1,321,196 | -0.60(-1.11%) |
Mar 02, 2017 | 54.01 | 54.57 | 53.77 | 54.25 | 1,601,914 | -0.01(-0.02%) |