Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 61.38 | 61.38 | 60.44 | 61.18 | 253,646 | -0.05(-0.08%) |
May 30, 2017 | 61.45 | 61.55 | 61.13 | 61.23 | 158,171 | -0.39(-0.63%) |
May 26, 2017 | 61.56 | 61.73 | 61.29 | 61.62 | 137,460 | -0.05(-0.08%) |
May 25, 2017 | 61.86 | 62.10 | 61.40 | 61.67 | 250,108 | +0.11(+0.18%) |
May 24, 2017 | 61.63 | 61.96 | 61.36 | 61.56 | 196,455 | -0.05(-0.08%) |
May 23, 2017 | 61.57 | 61.72 | 61.16 | 61.61 | 230,170 | +0.16(+0.26%) |
May 22, 2017 | 61.09 | 61.51 | 61.06 | 61.44 | 567,550 | +0.51(+0.84%) |
May 19, 2017 | 60.68 | 61.29 | 60.68 | 60.93 | 159,836 | +0.35(+0.57%) |
May 18, 2017 | 60.35 | 60.82 | 60.21 | 60.59 | 370,208 | +0.08(+0.13%) |
May 17, 2017 | 61.06 | 61.30 | 60.44 | 60.51 | 415,439 | -1.44(-2.33%) |
May 16, 2017 | 62.15 | 62.21 | 61.63 | 61.95 | 202,800 | -0.12(-0.19%) |
May 15, 2017 | 61.90 | 62.42 | 61.90 | 62.07 | 186,206 | +0.40(+0.66%) |
May 12, 2017 | 61.97 | 62.09 | 61.59 | 61.66 | 299,988 | -0.59(-0.95%) |
May 11, 2017 | 62.52 | 62.53 | 61.74 | 62.26 | 260,765 | -0.58(-0.92%) |
May 10, 2017 | 62.32 | 62.91 | 62.26 | 62.84 | 348,228 | +0.39(+0.63%) |
May 09, 2017 | 62.40 | 62.64 | 62.25 | 62.45 | 475,140 | +0.10(+0.16%) |
May 08, 2017 | 62.40 | 62.61 | 62.13 | 62.35 | 459,399 | -0.23(-0.36%) |
May 05, 2017 | 62.32 | 62.57 | 61.97 | 62.57 | 430,858 | +0.50(+0.81%) |
May 04, 2017 | 62.36 | 62.48 | 61.67 | 62.07 | 548,413 | -0.16(-0.25%) |
May 03, 2017 | 62.31 | 62.50 | 61.96 | 62.23 | 764,587 | -0.37(-0.60%) |
May 02, 2017 | 62.74 | 63.01 | 62.42 | 62.60 | 575,447 | -0.16(-0.25%) |
May 01, 2017 | 62.79 | 63.01 | 62.36 | 62.76 | 282,347 | +0.16(+0.26%) |
Apr 28, 2017 | 63.55 | 63.55 | 62.60 | 62.60 | 414,940 | -0.93(-1.46%) |
Apr 27, 2017 | 63.71 | 63.83 | 63.28 | 63.52 | 216,031 | -0.08(-0.12%) |
Apr 26, 2017 | 63.13 | 63.96 | 63.13 | 63.60 | 285,544 | +0.46(+0.73%) |
Apr 25, 2017 | 63.03 | 63.46 | 63.03 | 63.14 | 284,980 | +0.54(+0.86%) |
Apr 24, 2017 | 62.75 | 62.80 | 62.42 | 62.60 | 300,764 | +0.72(+1.17%) |
Apr 21, 2017 | 62.00 | 62.10 | 61.65 | 61.88 | 554,308 | -0.26(-0.42%) |
Apr 20, 2017 | 61.52 | 62.19 | 61.47 | 62.14 | 532,961 | +0.87(+1.42%) |
Apr 19, 2017 | 61.10 | 61.67 | 61.10 | 61.27 | 348,035 | +0.28(+0.46%) |
Apr 18, 2017 | 60.59 | 61.04 | 60.44 | 60.99 | 354,419 | +0.09(+0.15%) |
Apr 17, 2017 | 60.35 | 60.92 | 60.19 | 60.89 | 418,484 | +0.65(+1.07%) |
Apr 13, 2017 | 60.86 | 60.99 | 60.15 | 60.24 | 536,245 | -0.71(-1.16%) |
Apr 12, 2017 | 61.76 | 61.76 | 60.88 | 60.95 | 336,209 | -0.94(-1.52%) |
Apr 11, 2017 | 61.14 | 61.90 | 61.02 | 61.89 | 700,315 | +0.52(+0.84%) |
Apr 10, 2017 | 61.06 | 61.74 | 60.95 | 61.37 | 471,701 | +0.33(+0.54%) |
Apr 07, 2017 | 60.94 | 61.25 | 60.73 | 61.04 | 485,232 | -0.09(-0.14%) |
Apr 06, 2017 | 60.51 | 61.19 | 60.35 | 61.12 | 1,842,754 | +0.66(+1.10%) |
Apr 05, 2017 | 61.48 | 61.78 | 60.30 | 60.46 | 922,807 | -0.61(-1.00%) |
Apr 04, 2017 | 61.03 | 61.35 | 60.84 | 61.07 | 860,167 | +0.03(+0.04%) |
Apr 03, 2017 | 62.35 | 62.40 | 61.02 | 61.04 | 3,888,227 | -1.24(-1.98%) |
Mar 31, 2017 | 62.16 | 62.48 | 61.97 | 62.28 | 187,058 | +0.15(+0.25%) |
Mar 30, 2017 | 61.66 | 62.17 | 61.66 | 62.13 | 261,867 | +0.54(+0.88%) |
Mar 29, 2017 | 61.30 | 61.74 | 61.19 | 61.59 | 445,571 | +0.24(+0.39%) |
Mar 28, 2017 | 60.62 | 61.39 | 60.56 | 61.35 | 464,659 | +0.53(+0.88%) |
Mar 27, 2017 | 59.95 | 60.97 | 59.81 | 60.82 | 1,444,437 | +0.07(+0.12%) |
Mar 24, 2017 | 61.07 | 61.23 | 60.46 | 60.74 | 401,529 | -0.13(-0.22%) |
Mar 23, 2017 | 60.39 | 61.22 | 60.26 | 60.88 | 282,761 | +0.47(+0.78%) |
Mar 22, 2017 | 60.42 | 60.60 | 59.84 | 60.41 | 352,117 | -0.22(-0.36%) |
Mar 21, 2017 | 62.45 | 62.45 | 60.58 | 60.63 | 600,573 | -1.51(-2.44%) |
Mar 20, 2017 | 62.60 | 62.65 | 62.00 | 62.14 | 241,727 | -0.43(-0.68%) |
Mar 17, 2017 | 62.33 | 62.70 | 61.92 | 62.57 | 192,742 | +0.24(+0.38%) |
Mar 16, 2017 | 62.20 | 62.53 | 62.15 | 62.33 | 174,720 | +0.16(+0.26%) |
Mar 15, 2017 | 61.52 | 62.36 | 61.47 | 62.17 | 257,515 | +0.89(+1.45%) |
Mar 14, 2017 | 61.17 | 61.35 | 60.70 | 61.28 | 209,579 | -0.15(-0.24%) |
Mar 13, 2017 | 61.22 | 61.67 | 61.22 | 61.43 | 223,733 | +0.15(+0.24%) |
Mar 10, 2017 | 61.41 | 61.50 | 60.87 | 61.28 | 314,987 | +0.30(+0.48%) |
Mar 09, 2017 | 61.32 | 61.54 | 60.81 | 60.98 | 444,381 | -0.39(-0.64%) |
Mar 08, 2017 | 62.01 | 62.13 | 61.35 | 61.38 | 276,956 | -0.42(-0.68%) |
Mar 07, 2017 | 62.17 | 62.32 | 61.76 | 61.80 | 288,236 | -0.51(-0.81%) |
Mar 06, 2017 | 62.55 | 62.55 | 62.05 | 62.30 | 458,226 | -0.60(-0.95%) |
Mar 03, 2017 | 63.20 | 63.46 | 62.62 | 62.90 | 348,131 | -0.30(-0.48%) |
Mar 02, 2017 | 63.84 | 63.84 | 63.14 | 63.21 | 362,406 | -0.63(-0.99%) |