Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 61.96 | 61.96 | 60.51 | 61.21 | 161,774 | -0.79(-1.27%) |
May 30, 2017 | 59.95 | 62.09 | 59.66 | 61.99 | 167,628 | +1.83(+3.05%) |
May 26, 2017 | 60.08 | 60.25 | 59.78 | 60.16 | 99,707 | -0.01(-0.02%) |
May 25, 2017 | 60.94 | 61.38 | 59.78 | 60.17 | 114,581 | -0.66(-1.08%) |
May 24, 2017 | 61.28 | 61.91 | 60.56 | 60.83 | 88,671 | -0.58(-0.95%) |
May 23, 2017 | 61.56 | 61.90 | 60.79 | 61.41 | 101,467 | +0.04(+0.06%) |
May 22, 2017 | 61.65 | 61.92 | 60.42 | 61.38 | 125,319 | -0.10(-0.16%) |
May 19, 2017 | 61.85 | 62.36 | 61.41 | 61.48 | 111,363 | +0.06(+0.10%) |
May 18, 2017 | 61.48 | 61.99 | 61.10 | 61.41 | 135,449 | -0.42(-0.68%) |
May 17, 2017 | 63.51 | 63.25 | 61.17 | 61.83 | 207,281 | -1.68(-2.65%) |
May 16, 2017 | 64.44 | 64.47 | 63.10 | 63.51 | 132,297 | -0.84(-1.31%) |
May 15, 2017 | 64.22 | 64.36 | 63.55 | 64.35 | 139,357 | +0.66(+1.03%) |
May 12, 2017 | 64.16 | 64.52 | 63.63 | 63.69 | 120,302 | -0.89(-1.39%) |
May 11, 2017 | 65.29 | 65.29 | 63.77 | 64.59 | 88,407 | -0.77(-1.17%) |
May 10, 2017 | 65.27 | 66.00 | 64.59 | 65.36 | 181,287 | +0.21(+0.32%) |
May 09, 2017 | 65.35 | 65.70 | 64.09 | 65.15 | 178,776 | -0.22(-0.34%) |
May 08, 2017 | 66.32 | 66.37 | 65.27 | 65.37 | 80,270 | -1.26(-1.89%) |
May 05, 2017 | 66.12 | 66.91 | 66.00 | 66.63 | 115,494 | +0.47(+0.72%) |
May 04, 2017 | 66.45 | 66.45 | 65.50 | 66.15 | 137,225 | -0.23(-0.34%) |
May 03, 2017 | 66.07 | 67.26 | 65.49 | 66.38 | 192,388 | +0.09(+0.14%) |
May 02, 2017 | 64.83 | 68.38 | 64.38 | 66.29 | 346,750 | +2.17(+3.39%) |
May 01, 2017 | 64.83 | 64.83 | 63.88 | 64.11 | 176,389 | -0.39(-0.61%) |
Apr 28, 2017 | 64.68 | 64.78 | 63.80 | 64.51 | 158,374 | +0.17(+0.27%) |
Apr 27, 2017 | 63.71 | 64.56 | 63.47 | 64.33 | 114,222 | +0.47(+0.73%) |
Apr 26, 2017 | 63.65 | 64.84 | 63.65 | 63.87 | 128,297 | -0.03(-0.04%) |
Apr 25, 2017 | 63.03 | 64.23 | 62.66 | 63.90 | 128,432 | +1.43(+2.29%) |
Apr 24, 2017 | 62.32 | 62.84 | 61.29 | 62.46 | 188,600 | +1.27(+2.07%) |
Apr 21, 2017 | 61.57 | 61.91 | 60.78 | 61.19 | 128,871 | -0.37(-0.61%) |
Apr 20, 2017 | 60.12 | 61.71 | 59.31 | 61.57 | 94,193 | +1.95(+3.28%) |
Apr 19, 2017 | 59.60 | 60.10 | 59.34 | 59.61 | 101,133 | +0.17(+0.29%) |
Apr 18, 2017 | 58.34 | 59.70 | 58.34 | 59.44 | 107,839 | +0.45(+0.76%) |
Apr 17, 2017 | 58.72 | 59.37 | 58.09 | 58.99 | 144,648 | +0.47(+0.81%) |
Apr 13, 2017 | 61.07 | 61.28 | 58.46 | 58.52 | 133,199 | -2.72(-4.44%) |
Apr 12, 2017 | 62.66 | 63.02 | 60.67 | 61.24 | 153,726 | -1.63(-2.59%) |
Apr 11, 2017 | 62.00 | 62.91 | 61.17 | 62.86 | 74,768 | +0.65(+1.04%) |
Apr 10, 2017 | 62.12 | 63.24 | 61.91 | 62.22 | 84,452 | +0.15(+0.24%) |
Apr 07, 2017 | 62.36 | 62.93 | 61.86 | 62.07 | 171,973 | -0.45(-0.72%) |
Apr 06, 2017 | 62.18 | 62.91 | 61.88 | 62.52 | 130,021 | +0.22(+0.35%) |
Apr 05, 2017 | 64.11 | 64.77 | 62.25 | 62.30 | 123,174 | -1.16(-1.83%) |
Apr 04, 2017 | 64.06 | 64.76 | 63.21 | 63.46 | 148,311 | -0.63(-0.98%) |
Apr 03, 2017 | 65.06 | 65.57 | 63.45 | 64.09 | 231,152 | -0.89(-1.36%) |
Mar 31, 2017 | 63.46 | 65.52 | 63.12 | 64.97 | 474,682 | +1.31(+2.05%) |
Mar 30, 2017 | 60.34 | 63.70 | 60.34 | 63.67 | 328,202 | +3.53(+5.88%) |
Mar 29, 2017 | 60.03 | 60.30 | 59.24 | 60.13 | 205,941 | -0.20(-0.33%) |
Mar 28, 2017 | 58.71 | 60.44 | 58.34 | 60.33 | 181,826 | +1.32(+2.24%) |
Mar 27, 2017 | 57.41 | 59.41 | 56.94 | 59.01 | 124,394 | +0.97(+1.67%) |
Mar 24, 2017 | 58.36 | 59.07 | 57.68 | 58.04 | 87,518 | -0.44(-0.75%) |
Mar 23, 2017 | 57.94 | 58.85 | 57.65 | 58.48 | 119,804 | +0.25(+0.42%) |
Mar 22, 2017 | 58.36 | 59.18 | 57.73 | 58.23 | 106,972 | +0.19(+0.33%) |
Mar 21, 2017 | 60.75 | 61.38 | 57.80 | 58.04 | 103,224 | -2.31(-3.83%) |
Mar 20, 2017 | 60.76 | 61.39 | 60.09 | 60.35 | 78,008 | -0.64(-1.05%) |
Mar 17, 2017 | 60.26 | 61.62 | 59.65 | 60.99 | 244,080 | +0.75(+1.24%) |
Mar 16, 2017 | 61.22 | 61.49 | 59.48 | 60.24 | 80,134 | -0.92(-1.51%) |
Mar 15, 2017 | 58.77 | 61.83 | 58.77 | 61.17 | 168,353 | +2.53(+4.31%) |
Mar 14, 2017 | 57.71 | 58.83 | 57.57 | 58.64 | 83,590 | +0.51(+0.88%) |
Mar 13, 2017 | 57.82 | 58.39 | 57.56 | 58.13 | 104,427 | +0.26(+0.46%) |
Mar 10, 2017 | 57.78 | 58.18 | 57.10 | 57.86 | 125,240 | +0.52(+0.91%) |
Mar 09, 2017 | 57.55 | 58.11 | 56.78 | 57.34 | 85,982 | -0.31(-0.54%) |
Mar 08, 2017 | 59.29 | 59.70 | 57.60 | 57.65 | 63,839 | -1.44(-2.44%) |
Mar 07, 2017 | 60.01 | 60.01 | 59.02 | 59.09 | 54,510 | -0.86(-1.43%) |
Mar 06, 2017 | 59.25 | 60.26 | 59.05 | 59.95 | 63,419 | +0.46(+0.77%) |
Mar 03, 2017 | 60.81 | 60.95 | 59.50 | 59.49 | 107,142 | -1.14(-1.88%) |
Mar 02, 2017 | 62.13 | 62.54 | 60.63 | 60.64 | 134,301 | -1.52(-2.45%) |