Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 61.15 | 61.15 | 60.26 | 60.97 | 39,422 | +0.05(+0.08%) |
May 30, 2017 | 61.11 | 61.11 | 60.80 | 60.92 | 15,736 | -0.35(-0.58%) |
May 26, 2017 | 61.19 | 61.32 | 61.00 | 61.27 | 12,580 | -0.05(-0.08%) |
May 25, 2017 | 61.53 | 61.56 | 61.11 | 61.32 | 13,323 | +0.11(+0.18%) |
May 24, 2017 | 61.25 | 61.47 | 61.07 | 61.20 | 14,473 | +0.08(+0.13%) |
May 23, 2017 | 61.17 | 61.19 | 60.66 | 61.12 | 13,469 | +0.17(+0.28%) |
May 22, 2017 | 60.66 | 61.00 | 60.65 | 60.95 | 23,474 | +0.29(+0.47%) |
May 19, 2017 | 60.43 | 60.82 | 60.43 | 60.67 | 16,770 | +0.36(+0.59%) |
May 18, 2017 | 60.07 | 60.49 | 59.95 | 60.31 | 33,082 | +0.10(+0.17%) |
May 17, 2017 | 60.87 | 60.93 | 60.20 | 60.21 | 28,316 | -1.56(-2.53%) |
May 16, 2017 | 61.95 | 61.95 | 61.33 | 61.77 | 17,610 | -0.01(-0.02%) |
May 15, 2017 | 61.65 | 62.00 | 61.56 | 61.78 | 21,632 | +0.45(+0.73%) |
May 12, 2017 | 61.55 | 61.58 | 61.22 | 61.33 | 12,952 | -0.35(-0.57%) |
May 11, 2017 | 61.79 | 61.80 | 61.27 | 61.68 | 21,284 | -0.40(-0.65%) |
May 10, 2017 | 61.66 | 62.09 | 61.60 | 62.08 | 12,003 | +0.28(+0.45%) |
May 09, 2017 | 61.88 | 61.92 | 61.62 | 61.80 | 77,881 | +0.01(+0.02%) |
May 08, 2017 | 61.97 | 62.00 | 61.64 | 61.79 | 19,003 | -0.12(-0.19%) |
May 05, 2017 | 62.07 | 62.07 | 61.50 | 61.91 | 12,556 | +0.06(+0.10%) |
May 04, 2017 | 62.03 | 62.03 | 61.54 | 61.84 | 19,726 | -0.10(-0.16%) |
May 03, 2017 | 62.04 | 62.04 | 61.65 | 61.94 | 23,983 | -0.38(-0.62%) |
May 02, 2017 | 62.69 | 62.69 | 62.12 | 62.33 | 29,096 | -0.27(-0.43%) |
May 01, 2017 | 62.43 | 62.64 | 62.08 | 62.60 | 38,954 | +0.44(+0.71%) |
Apr 28, 2017 | 62.95 | 62.95 | 62.15 | 62.16 | 28,331 | -0.78(-1.23%) |
Apr 27, 2017 | 63.12 | 63.31 | 62.80 | 62.94 | 14,475 | -0.00(-0.01%) |
Apr 26, 2017 | 62.61 | 63.19 | 62.58 | 62.94 | 17,136 | +0.36(+0.57%) |
Apr 25, 2017 | 62.51 | 62.81 | 62.51 | 62.58 | 37,230 | +0.52(+0.84%) |
Apr 24, 2017 | 62.08 | 62.15 | 61.98 | 62.06 | 17,550 | +0.81(+1.32%) |
Apr 21, 2017 | 61.31 | 61.38 | 61.12 | 61.26 | 13,992 | -0.08(-0.14%) |
Apr 20, 2017 | 60.76 | 61.34 | 60.71 | 61.34 | 12,917 | +0.84(+1.39%) |
Apr 19, 2017 | 60.39 | 60.68 | 60.39 | 60.50 | 13,159 | +0.34(+0.56%) |
Apr 18, 2017 | 59.85 | 60.20 | 59.78 | 60.16 | 24,087 | +0.04(+0.07%) |
Apr 17, 2017 | 59.55 | 60.12 | 59.55 | 60.12 | 19,123 | +0.73(+1.24%) |
Apr 13, 2017 | 60.03 | 60.11 | 59.38 | 59.38 | 16,644 | -0.70(-1.16%) |
Apr 12, 2017 | 60.82 | 60.82 | 60.01 | 60.08 | 21,914 | -0.78(-1.28%) |
Apr 11, 2017 | 60.12 | 60.86 | 60.09 | 60.86 | 11,872 | +0.53(+0.88%) |
Apr 10, 2017 | 60.30 | 60.77 | 60.21 | 60.33 | 13,642 | +0.04(+0.06%) |
Apr 07, 2017 | 60.12 | 60.36 | 59.90 | 60.30 | 18,835 | +0.07(+0.11%) |
Apr 06, 2017 | 59.86 | 60.23 | 59.53 | 60.23 | 26,776 | +0.58(+0.97%) |
Apr 05, 2017 | 60.79 | 60.81 | 59.62 | 59.65 | 15,260 | -0.70(-1.16%) |
Apr 04, 2017 | 60.27 | 60.62 | 60.17 | 60.35 | 19,754 | +0.01(+0.02%) |
Apr 03, 2017 | 61.61 | 61.61 | 60.27 | 60.34 | 38,298 | -1.10(-1.79%) |
Mar 31, 2017 | 61.42 | 61.66 | 61.21 | 61.44 | 9,351 | +0.11(+0.18%) |
Mar 30, 2017 | 61.02 | 61.44 | 61.02 | 61.33 | 12,469 | +0.54(+0.89%) |
Mar 29, 2017 | 60.71 | 60.83 | 60.60 | 60.79 | 9,795 | +0.06(+0.09%) |
Mar 28, 2017 | 60.10 | 60.73 | 59.90 | 60.73 | 9,981 | +0.49(+0.82%) |
Mar 27, 2017 | 59.53 | 60.24 | 59.28 | 60.24 | 47,158 | -0.02(-0.03%) |
Mar 24, 2017 | 60.45 | 60.55 | 59.97 | 60.26 | 26,799 | +0.12(+0.20%) |
Mar 23, 2017 | 59.71 | 60.45 | 59.71 | 60.14 | 12,334 | +0.41(+0.68%) |
Mar 22, 2017 | 59.74 | 59.93 | 59.29 | 59.73 | 17,311 | -0.11(-0.18%) |
Mar 21, 2017 | 61.89 | 61.89 | 59.84 | 59.84 | 37,560 | -1.69(-2.75%) |
Mar 20, 2017 | 61.86 | 61.86 | 61.46 | 61.53 | 29,775 | -0.31(-0.51%) |
Mar 17, 2017 | 61.71 | 61.87 | 61.20 | 61.84 | 18,031 | +0.48(+0.78%) |
Mar 16, 2017 | 61.48 | 61.48 | 61.18 | 61.36 | 15,539 | +0.11(+0.18%) |
Mar 15, 2017 | 60.70 | 61.35 | 60.62 | 61.26 | 31,232 | +0.93(+1.54%) |
Mar 14, 2017 | 60.49 | 60.49 | 59.95 | 60.33 | 14,927 | -0.35(-0.58%) |
Mar 13, 2017 | 60.32 | 60.77 | 60.32 | 60.68 | 29,461 | +0.24(+0.39%) |
Mar 10, 2017 | 60.63 | 60.63 | 60.05 | 60.44 | 25,330 | +0.25(+0.41%) |
Mar 09, 2017 | 60.38 | 60.50 | 60.15 | 60.19 | 9,057 | -0.24(-0.39%) |
Mar 08, 2017 | 61.00 | 61.05 | 60.41 | 60.43 | 21,738 | -0.38(-0.63%) |
Mar 07, 2017 | 60.99 | 61.11 | 60.74 | 60.81 | 24,902 | -0.39(-0.63%) |
Mar 06, 2017 | 61.17 | 61.26 | 60.92 | 61.20 | 31,230 | -0.31(-0.50%) |
Mar 03, 2017 | 61.54 | 61.66 | 61.17 | 61.51 | 20,951 | -0.07(-0.12%) |
Mar 02, 2017 | 62.29 | 62.29 | 61.54 | 61.58 | 28,772 | -0.73(-1.18%) |