Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 64.07 | 64.07 | 63.70 | 64.00 | 3,911 | +0.06(+0.09%) |
May 30, 2017 | 64.20 | 64.20 | 63.85 | 63.94 | 4,459 | -0.06(-0.09%) |
May 26, 2017 | 64.43 | 64.43 | 63.70 | 64.00 | 2,764 | -0.60(-0.93%) |
May 25, 2017 | 64.11 | 64.90 | 64.11 | 64.60 | 6,639 | +0.29(+0.45%) |
May 24, 2017 | 64.43 | 64.43 | 64.05 | 64.31 | 4,247 | +0.31(+0.48%) |
May 23, 2017 | 63.96 | 64.15 | 63.85 | 64.00 | 3,490 | -0.19(-0.30%) |
May 22, 2017 | 64.90 | 64.90 | 63.97 | 64.19 | 1,926 | +0.21(+0.33%) |
May 19, 2017 | 63.93 | 64.00 | 63.39 | 63.98 | 2,034 | +0.02(+0.03%) |
May 18, 2017 | 63.00 | 64.06 | 62.98 | 63.97 | 5,878 | +2.56(+4.16%) |
May 17, 2017 | 61.90 | 61.99 | 61.41 | 61.41 | 9,268 | -1.13(-1.81%) |
May 16, 2017 | 63.16 | 63.16 | 62.46 | 62.54 | 4,224 | -2.46(-3.78%) |
May 15, 2017 | 64.19 | 65.00 | 64.19 | 65.00 | 3,127 | -0.07(-0.11%) |
May 12, 2017 | 65.07 | 65.43 | 65.07 | 65.07 | 2,746 | -0.17(-0.25%) |
May 11, 2017 | 64.00 | 65.66 | 64.00 | 65.23 | 3,475 | +1.34(+2.09%) |
May 10, 2017 | 63.25 | 63.90 | 63.25 | 63.90 | 2,673 | +0.25(+0.40%) |
May 09, 2017 | 63.31 | 63.87 | 62.87 | 63.65 | 2,778 | +0.15(+0.23%) |
May 08, 2017 | 63.32 | 63.56 | 63.30 | 63.50 | 2,903 | -0.49(-0.77%) |
May 05, 2017 | 64.60 | 64.60 | 63.51 | 63.99 | 1,405 | -1.11(-1.71%) |
May 04, 2017 | 64.60 | 65.19 | 64.60 | 65.10 | 2,257 | -0.08(-0.12%) |
May 03, 2017 | 65.43 | 65.43 | 65.07 | 65.18 | 3,099 | -0.26(-0.40%) |
May 02, 2017 | 64.39 | 65.44 | 64.39 | 65.44 | 3,182 | +0.80(+1.23%) |
May 01, 2017 | 64.76 | 64.77 | 64.64 | 64.64 | 956 | +0.10(+0.15%) |
Apr 28, 2017 | 64.85 | 64.86 | 64.55 | 64.55 | 4,415 | -0.20(-0.32%) |
Apr 27, 2017 | 64.77 | 65.01 | 64.53 | 64.75 | 2,429 | +0.34(+0.53%) |
Apr 26, 2017 | 64.65 | 64.89 | 64.41 | 64.41 | 1,714 | -0.34(-0.53%) |
Apr 25, 2017 | 65.29 | 65.29 | 64.67 | 64.75 | 4,098 | -0.20(-0.31%) |
Apr 24, 2017 | 65.00 | 65.00 | 64.83 | 64.95 | 1,280 | -0.06(-0.09%) |
Apr 21, 2017 | 65.02 | 65.03 | 65.01 | 65.01 | 990 | -0.28(-0.43%) |
Apr 20, 2017 | 64.85 | 65.75 | 64.85 | 65.29 | 2,791 | +1.64(+2.58%) |
Apr 19, 2017 | 63.65 | 63.65 | 63.65 | 63.65 | 1,188 | -1.21(-1.87%) |
Apr 18, 2017 | 64.56 | 64.97 | 64.56 | 64.86 | 2,990 | +0.11(+0.17%) |
Apr 17, 2017 | 64.92 | 64.92 | 64.50 | 64.75 | 1,588 | -0.61(-0.94%) |
Apr 13, 2017 | 64.66 | 65.36 | 64.66 | 65.36 | 988 | -0.73(-1.11%) |
Apr 12, 2017 | 65.65 | 66.10 | 65.65 | 66.10 | 1,341 | -0.43(-0.65%) |
Apr 10, 2017 | 66.53 | 66.53 | 66.53 | 365 | -0.17(-0.25%) | |
Apr 07, 2017 | 66.85 | 66.85 | 66.70 | 66.70 | 2,370 | +0.65(+0.98%) |
Apr 06, 2017 | 65.58 | 66.38 | 65.58 | 66.05 | 3,734 | +0.99(+1.52%) |
Apr 05, 2017 | 65.44 | 65.49 | 64.85 | 65.06 | 2,410 | -0.01(-0.02%) |
Apr 04, 2017 | 65.26 | 65.26 | 64.64 | 65.07 | 2,026 | +0.02(+0.03%) |
Apr 03, 2017 | 65.00 | 65.05 | 64.90 | 65.05 | 1,090 | +0.97(+1.51%) |
Mar 31, 2017 | 63.68 | 64.49 | 63.68 | 64.08 | 1,860 | -0.41(-0.63%) |
Mar 30, 2017 | 64.22 | 64.70 | 64.02 | 64.49 | 1,902 | -1.52(-2.30%) |
Mar 29, 2017 | 65.95 | 66.01 | 65.42 | 66.01 | 1,809 | -0.52(-0.78%) |
Mar 28, 2017 | 65.86 | 66.82 | 65.86 | 66.53 | 2,038 | +0.53(+0.80%) |
Mar 27, 2017 | 66.12 | 66.12 | 65.27 | 66.00 | 3,451 | +0.38(+0.58%) |
Mar 24, 2017 | 65.58 | 66.29 | 65.58 | 65.62 | 3,773 | -0.27(-0.41%) |
Mar 23, 2017 | 66.39 | 66.88 | 65.82 | 65.89 | 2,391 | -0.01(-0.02%) |
Mar 22, 2017 | 65.45 | 66.20 | 65.20 | 65.90 | 4,058 | -1.05(-1.57%) |
Mar 21, 2017 | 66.20 | 66.95 | 66.20 | 66.95 | 1,046 | +0.72(+1.08%) |
Mar 20, 2017 | 65.50 | 66.23 | 65.50 | 66.23 | 1,116 | +0.78(+1.19%) |
Mar 17, 2017 | 64.74 | 66.15 | 64.74 | 65.45 | 3,072 | -0.88(-1.32%) |
Mar 16, 2017 | 66.57 | 66.57 | 65.64 | 66.33 | 7,473 | +1.46(+2.25%) |
Mar 15, 2017 | 64.39 | 64.87 | 64.11 | 64.87 | 2,201 | +1.08(+1.69%) |
Mar 14, 2017 | 64.37 | 64.37 | 63.79 | 63.79 | 971 | -1.23(-1.89%) |
Mar 13, 2017 | 64.75 | 65.04 | 64.75 | 65.02 | 3,856 | -0.52(-0.79%) |
Mar 10, 2017 | 65.67 | 65.70 | 65.12 | 65.54 | 3,067 | -0.60(-0.91%) |
Mar 09, 2017 | 66.47 | 66.47 | 65.97 | 66.14 | 3,008 | +0.44(+0.67%) |
Mar 08, 2017 | 66.95 | 66.95 | 65.56 | 65.70 | 12,098 | -0.22(-0.34%) |
Mar 07, 2017 | 65.55 | 66.66 | 65.55 | 65.92 | 8,491 | +0.19(+0.28%) |
Mar 06, 2017 | 65.20 | 66.00 | 65.20 | 65.74 | 2,756 | -0.14(-0.21%) |
Mar 03, 2017 | 65.88 | 65.88 | 65.88 | 65.88 | 848 | +0.63(+0.97%) |
Mar 02, 2017 | 65.20 | 65.25 | 64.90 | 65.25 | 5,100 | +0.80(+1.24%) |