Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 62.52 | 62.53 | 62.30 | 62.44 | 751,433 | +0.02(+0.04%) |
May 30, 2017 | 62.29 | 62.49 | 62.26 | 62.41 | 1,099,621 | -0.02(-0.03%) |
May 26, 2017 | 62.40 | 62.47 | 62.35 | 62.43 | 735,851 | +0.00(+0.00%) |
May 25, 2017 | 62.37 | 62.53 | 62.29 | 62.43 | 1,018,993 | +0.22(+0.36%) |
May 24, 2017 | 62.25 | 62.29 | 62.05 | 62.21 | 676,417 | +0.06(+0.09%) |
May 23, 2017 | 62.10 | 62.25 | 62.04 | 62.15 | 855,376 | +0.18(+0.28%) |
May 22, 2017 | 61.85 | 62.04 | 61.80 | 61.97 | 835,989 | +0.27(+0.44%) |
May 19, 2017 | 61.46 | 61.88 | 61.41 | 61.70 | 760,425 | +0.38(+0.63%) |
May 18, 2017 | 61.16 | 61.55 | 60.99 | 61.32 | 1,437,556 | +0.07(+0.12%) |
May 17, 2017 | 61.71 | 61.84 | 61.23 | 61.24 | 1,463,829 | -0.90(-1.45%) |
May 16, 2017 | 62.19 | 62.27 | 62.06 | 62.14 | 783,455 | -0.02(-0.04%) |
May 15, 2017 | 61.92 | 62.18 | 61.92 | 62.17 | 815,878 | +0.36(+0.58%) |
May 12, 2017 | 61.88 | 61.88 | 61.73 | 61.80 | 1,708,785 | -0.18(-0.28%) |
May 11, 2017 | 62.08 | 62.08 | 61.72 | 61.98 | 3,176,366 | -0.20(-0.32%) |
May 10, 2017 | 62.10 | 62.21 | 62.06 | 62.18 | 804,689 | +0.08(+0.13%) |
May 09, 2017 | 62.35 | 62.37 | 61.99 | 62.10 | 750,965 | -0.21(-0.33%) |
May 08, 2017 | 62.37 | 62.40 | 62.21 | 62.31 | 923,344 | -0.06(-0.10%) |
May 05, 2017 | 62.17 | 62.37 | 62.10 | 62.37 | 860,088 | +0.26(+0.43%) |
May 04, 2017 | 62.24 | 62.24 | 61.88 | 62.11 | 838,616 | +0.00(+0.00%) |
May 03, 2017 | 62.02 | 62.17 | 61.88 | 62.11 | 917,227 | -0.02(-0.03%) |
May 02, 2017 | 62.22 | 62.26 | 62.03 | 62.12 | 628,312 | -0.05(-0.08%) |
May 01, 2017 | 62.35 | 62.35 | 62.08 | 62.17 | 776,210 | -0.04(-0.06%) |
Apr 28, 2017 | 62.47 | 62.47 | 62.15 | 62.21 | 666,592 | -0.23(-0.37%) |
Apr 27, 2017 | 62.54 | 62.54 | 62.27 | 62.45 | 760,612 | +0.01(+0.01%) |
Apr 26, 2017 | 62.53 | 62.79 | 62.44 | 62.44 | 954,028 | -0.11(-0.18%) |
Apr 25, 2017 | 62.47 | 62.65 | 62.40 | 62.55 | 775,307 | +0.30(+0.49%) |
Apr 24, 2017 | 62.19 | 62.34 | 62.05 | 62.25 | 830,580 | +0.66(+1.07%) |
Apr 21, 2017 | 61.70 | 61.75 | 61.48 | 61.59 | 680,830 | -0.18(-0.29%) |
Apr 20, 2017 | 61.54 | 61.89 | 61.44 | 61.76 | 800,930 | +0.34(+0.55%) |
Apr 19, 2017 | 61.80 | 61.82 | 61.36 | 61.43 | 934,709 | -0.23(-0.38%) |
Apr 18, 2017 | 61.61 | 61.76 | 61.46 | 61.66 | 788,033 | -0.14(-0.22%) |
Apr 17, 2017 | 61.48 | 61.80 | 61.42 | 61.80 | 785,169 | +0.42(+0.68%) |
Apr 13, 2017 | 61.77 | 61.85 | 61.37 | 61.38 | 980,446 | -0.47(-0.76%) |
Apr 12, 2017 | 61.99 | 62.02 | 61.74 | 61.85 | 2,017,229 | -0.20(-0.32%) |
Apr 11, 2017 | 62.00 | 62.05 | 61.61 | 62.05 | 870,819 | +0.00(+0.00%) |
Apr 10, 2017 | 62.15 | 62.31 | 61.90 | 62.05 | 757,333 | +0.00(+0.00%) |
Apr 07, 2017 | 62.13 | 62.29 | 62.00 | 62.05 | 924,680 | -0.07(-0.12%) |
Apr 06, 2017 | 62.07 | 62.30 | 61.92 | 62.12 | 1,307,694 | +0.10(+0.16%) |
Apr 05, 2017 | 62.45 | 62.74 | 61.98 | 62.03 | 1,002,703 | -0.21(-0.33%) |
Apr 04, 2017 | 62.08 | 62.25 | 61.92 | 62.24 | 637,258 | +0.13(+0.21%) |
Apr 03, 2017 | 62.31 | 62.33 | 61.78 | 62.11 | 1,112,722 | -0.15(-0.24%) |
Mar 31, 2017 | 62.36 | 62.49 | 62.26 | 62.26 | 1,015,596 | -0.18(-0.30%) |
Mar 30, 2017 | 62.25 | 62.51 | 62.17 | 62.45 | 697,371 | +0.21(+0.34%) |
Mar 29, 2017 | 62.21 | 62.29 | 62.07 | 62.24 | 1,552,129 | -0.01(-0.01%) |
Mar 28, 2017 | 61.83 | 62.35 | 61.73 | 62.25 | 1,409,875 | +0.38(+0.62%) |
Mar 27, 2017 | 61.54 | 61.94 | 61.44 | 61.86 | 1,020,160 | -0.10(-0.17%) |
Mar 24, 2017 | 62.15 | 62.26 | 61.74 | 61.96 | 1,731,688 | -0.08(-0.13%) |
Mar 23, 2017 | 62.07 | 62.37 | 61.92 | 62.04 | 864,087 | -0.07(-0.12%) |
Mar 22, 2017 | 62.06 | 62.20 | 61.82 | 62.12 | 1,212,685 | +0.07(+0.12%) |
Mar 21, 2017 | 62.87 | 62.90 | 61.99 | 62.04 | 1,796,045 | -0.66(-1.05%) |
Mar 20, 2017 | 62.83 | 62.84 | 62.61 | 62.70 | 822,023 | -0.13(-0.21%) |
Mar 17, 2017 | 63.02 | 63.05 | 62.82 | 62.83 | 906,165 | -0.04(-0.06%) |
Mar 16, 2017 | 63.05 | 63.05 | 62.74 | 62.87 | 1,073,529 | -0.10(-0.16%) |
Mar 15, 2017 | 62.58 | 63.10 | 62.53 | 62.98 | 1,133,056 | +0.57(+0.92%) |
Mar 14, 2017 | 62.49 | 62.53 | 62.24 | 62.40 | 2,381,260 | -0.24(-0.38%) |
Mar 13, 2017 | 62.70 | 62.73 | 62.50 | 62.64 | 805,265 | -0.04(-0.06%) |
Mar 10, 2017 | 62.73 | 62.75 | 62.43 | 62.68 | 1,134,136 | +0.28(+0.45%) |
Mar 09, 2017 | 62.36 | 62.49 | 62.14 | 62.40 | 2,319,849 | +0.06(+0.10%) |
Mar 08, 2017 | 62.60 | 62.60 | 62.29 | 62.34 | 891,763 | -0.18(-0.29%) |
Mar 07, 2017 | 62.63 | 62.72 | 62.47 | 62.52 | 931,686 | -0.23(-0.37%) |
Mar 06, 2017 | 62.63 | 62.86 | 62.35 | 62.75 | 1,157,809 | -0.14(-0.23%) |
Mar 03, 2017 | 62.89 | 62.94 | 62.73 | 62.90 | 962,583 | +0.01(+0.01%) |
Mar 02, 2017 | 63.22 | 63.22 | 62.85 | 62.89 | 1,156,196 | -0.34(-0.54%) |