Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 67.85 | 67.85 | 66.90 | 67.65 | 160,848 | +0.20(+0.30%) |
May 30, 2017 | 67.60 | 67.60 | 67.45 | 67.45 | 103,956 | -0.40(-0.59%) |
May 26, 2017 | 67.25 | 67.90 | 67.05 | 67.85 | 131,400 | +0.65(+0.97%) |
May 25, 2017 | 67.25 | 67.70 | 67.05 | 67.20 | 81,570 | +0.10(+0.15%) |
May 24, 2017 | 66.90 | 67.30 | 66.20 | 67.10 | 104,329 | +0.40(+0.60%) |
May 23, 2017 | 66.50 | 67.10 | 65.83 | 66.70 | 185,829 | +0.30(+0.45%) |
May 22, 2017 | 65.60 | 66.75 | 65.50 | 66.40 | 166,622 | +1.00(+1.53%) |
May 19, 2017 | 65.35 | 66.00 | 65.15 | 65.40 | 150,921 | +0.05(+0.08%) |
May 18, 2017 | 64.75 | 65.55 | 64.50 | 65.35 | 191,689 | +0.60(+0.93%) |
May 17, 2017 | 65.70 | 66.05 | 64.55 | 64.75 | 196,916 | -1.70(-2.56%) |
May 16, 2017 | 65.70 | 67.15 | 65.55 | 66.45 | 273,137 | +0.85(+1.30%) |
May 15, 2017 | 65.20 | 66.10 | 63.95 | 65.60 | 151,462 | +0.55(+0.85%) |
May 12, 2017 | 65.70 | 65.95 | 64.95 | 65.05 | 102,658 | -0.80(-1.21%) |
May 11, 2017 | 65.60 | 65.88 | 65.05 | 65.85 | 208,952 | +0.05(+0.08%) |
May 10, 2017 | 65.55 | 66.20 | 65.30 | 65.80 | 195,949 | +0.25(+0.38%) |
May 09, 2017 | 65.80 | 66.25 | 64.90 | 65.55 | 292,853 | +0.00(+0.00%) |
May 08, 2017 | 64.55 | 66.45 | 64.50 | 65.55 | 350,333 | +0.85(+1.31%) |
May 05, 2017 | 66.05 | 66.15 | 64.35 | 64.70 | 303,607 | -1.30(-1.97%) |
May 04, 2017 | 65.55 | 67.45 | 64.60 | 66.00 | 642,160 | +3.05(+4.85%) |
May 03, 2017 | 64.00 | 64.50 | 62.80 | 62.95 | 145,793 | -1.25(-1.95%) |
May 02, 2017 | 64.40 | 64.80 | 63.35 | 64.20 | 156,417 | -0.15(-0.23%) |
May 01, 2017 | 64.90 | 64.90 | 63.40 | 64.35 | 150,485 | -0.50(-0.77%) |
Apr 28, 2017 | 64.85 | 65.30 | 64.50 | 64.85 | 220,116 | +0.00(+0.00%) |
Apr 27, 2017 | 64.55 | 65.15 | 64.25 | 64.85 | 132,191 | +0.60(+0.93%) |
Apr 26, 2017 | 64.35 | 65.00 | 64.00 | 64.25 | 270,182 | -0.25(-0.39%) |
Apr 25, 2017 | 64.30 | 64.85 | 63.96 | 64.50 | 189,573 | +0.70(+1.10%) |
Apr 24, 2017 | 62.45 | 63.80 | 61.26 | 63.80 | 213,635 | +2.20(+3.57%) |
Apr 21, 2017 | 61.20 | 62.05 | 61.10 | 61.60 | 171,746 | +0.40(+0.65%) |
Apr 20, 2017 | 60.40 | 61.35 | 60.15 | 61.20 | 113,770 | +0.90(+1.49%) |
Apr 19, 2017 | 60.40 | 61.10 | 60.10 | 60.30 | 83,060 | +0.15(+0.25%) |
Apr 18, 2017 | 59.60 | 60.30 | 59.45 | 60.15 | 115,759 | +0.40(+0.67%) |
Apr 17, 2017 | 59.40 | 59.85 | 59.15 | 59.75 | 78,297 | +0.60(+1.01%) |
Apr 13, 2017 | 59.85 | 60.30 | 59.10 | 59.15 | 74,650 | -0.80(-1.33%) |
Apr 12, 2017 | 61.55 | 61.55 | 59.85 | 59.95 | 105,911 | -1.45(-2.36%) |
Apr 11, 2017 | 60.50 | 61.50 | 60.20 | 61.40 | 144,666 | +0.80(+1.32%) |
Apr 10, 2017 | 61.08 | 59.85 | 60.60 | 124,279 | +0.75(+1.25%) | |
Apr 07, 2017 | 60.20 | 60.75 | 59.80 | 59.85 | 218,429 | -0.50(-0.83%) |
Apr 06, 2017 | 59.60 | 60.45 | 59.10 | 60.35 | 113,699 | +0.80(+1.34%) |
Apr 05, 2017 | 60.00 | 61.05 | 59.50 | 59.55 | 232,382 | -0.35(-0.58%) |
Apr 04, 2017 | 59.60 | 60.30 | 59.60 | 59.90 | 186,490 | +0.25(+0.42%) |
Apr 03, 2017 | 60.75 | 60.77 | 59.45 | 59.65 | 145,015 | -1.05(-1.73%) |
Mar 31, 2017 | 60.75 | 61.27 | 60.40 | 60.70 | 145,372 | +0.05(+0.08%) |
Mar 30, 2017 | 60.40 | 60.80 | 59.95 | 60.65 | 164,405 | +0.40(+0.66%) |
Mar 29, 2017 | 60.05 | 60.30 | 59.67 | 60.25 | 174,068 | -0.05(-0.08%) |
Mar 28, 2017 | 61.95 | 61.95 | 59.75 | 60.30 | 322,505 | -2.00(-3.21%) |
Mar 27, 2017 | 62.30 | 62.55 | 60.55 | 62.30 | 214,527 | -0.65(-1.03%) |
Mar 24, 2017 | 62.60 | 63.20 | 62.25 | 62.95 | 240,580 | +0.45(+0.72%) |
Mar 23, 2017 | 62.35 | 63.30 | 62.20 | 62.50 | 228,416 | +0.25(+0.40%) |
Mar 22, 2017 | 61.50 | 62.55 | 61.40 | 62.25 | 242,521 | +0.70(+1.14%) |
Mar 21, 2017 | 62.55 | 62.92 | 61.45 | 61.55 | 382,629 | -0.80(-1.28%) |
Mar 20, 2017 | 64.15 | 64.55 | 62.30 | 62.35 | 335,170 | -1.65(-2.58%) |
Mar 17, 2017 | 62.40 | 64.40 | 62.25 | 64.00 | 749,073 | +1.80(+2.89%) |
Mar 16, 2017 | 60.85 | 62.30 | 60.55 | 62.20 | 315,354 | +1.40(+2.30%) |
Mar 15, 2017 | 59.15 | 61.08 | 58.75 | 60.80 | 276,602 | +1.95(+3.31%) |
Mar 14, 2017 | 59.10 | 59.40 | 58.30 | 58.85 | 332,427 | -0.40(-0.68%) |
Mar 13, 2017 | 59.35 | 59.50 | 58.90 | 59.25 | 196,482 | -0.40(-0.67%) |
Mar 10, 2017 | 59.85 | 60.25 | 59.00 | 59.65 | 241,912 | +0.05(+0.08%) |
Mar 09, 2017 | 58.50 | 59.95 | 58.50 | 59.60 | 248,677 | +0.90(+1.53%) |
Mar 08, 2017 | 59.25 | 59.35 | 58.45 | 58.70 | 180,765 | -0.45(-0.76%) |
Mar 07, 2017 | 59.10 | 59.88 | 58.60 | 59.15 | 325,032 | +0.00(+0.00%) |
Mar 06, 2017 | 59.00 | 59.45 | 57.80 | 59.15 | 205,892 | -0.30(-0.50%) |
Mar 03, 2017 | 59.10 | 59.68 | 58.80 | 59.45 | 294,603 | +0.35(+0.59%) |
Mar 02, 2017 | 60.85 | 61.30 | 58.17 | 59.10 | 493,550 | -1.90(-3.11%) |