Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 64.72 | 65.17 | 63.66 | 64.93 | 292,945 | +0.32(+0.50%) |
May 30, 2017 | 64.96 | 64.99 | 64.39 | 64.60 | 131,827 | -0.49(-0.75%) |
May 26, 2017 | 65.33 | 65.41 | 65.01 | 65.09 | 142,897 | -0.31(-0.47%) |
May 25, 2017 | 65.07 | 65.54 | 64.64 | 65.40 | 241,175 | +0.52(+0.81%) |
May 24, 2017 | 64.43 | 65.41 | 63.12 | 64.87 | 233,293 | +0.53(+0.83%) |
May 23, 2017 | 64.21 | 64.54 | 63.22 | 64.34 | 215,975 | +0.32(+0.51%) |
May 22, 2017 | 63.88 | 64.30 | 63.51 | 64.01 | 259,666 | +0.31(+0.48%) |
May 19, 2017 | 63.38 | 64.18 | 63.08 | 63.71 | 305,902 | +0.49(+0.77%) |
May 18, 2017 | 63.01 | 63.51 | 62.16 | 63.22 | 426,899 | -0.02(-0.04%) |
May 17, 2017 | 63.08 | 63.63 | 62.94 | 63.25 | 527,903 | -0.85(-1.32%) |
May 16, 2017 | 64.06 | 64.30 | 63.43 | 64.09 | 360,882 | +0.01(+0.01%) |
May 15, 2017 | 63.18 | 64.17 | 63.14 | 64.08 | 319,847 | +1.14(+1.81%) |
May 12, 2017 | 63.29 | 63.32 | 62.63 | 62.94 | 149,276 | -0.57(-0.90%) |
May 11, 2017 | 63.38 | 63.82 | 62.65 | 63.51 | 251,418 | -0.03(-0.05%) |
May 10, 2017 | 64.01 | 64.34 | 63.50 | 63.54 | 261,277 | -0.45(-0.70%) |
May 09, 2017 | 64.22 | 64.45 | 63.67 | 63.99 | 322,622 | -0.28(-0.43%) |
May 08, 2017 | 64.05 | 64.39 | 63.87 | 64.26 | 495,599 | +0.13(+0.21%) |
May 05, 2017 | 64.43 | 64.43 | 63.48 | 64.13 | 357,487 | +0.12(+0.19%) |
May 04, 2017 | 64.15 | 64.21 | 63.65 | 64.01 | 219,783 | +0.05(+0.07%) |
May 03, 2017 | 63.97 | 64.23 | 63.31 | 63.96 | 503,592 | -0.31(-0.49%) |
May 02, 2017 | 64.79 | 65.03 | 64.12 | 64.27 | 286,288 | -0.58(-0.89%) |
May 01, 2017 | 64.59 | 65.05 | 64.02 | 64.85 | 268,471 | +0.48(+0.74%) |
Apr 28, 2017 | 64.44 | 64.66 | 63.74 | 64.38 | 431,223 | +0.10(+0.15%) |
Apr 27, 2017 | 64.86 | 65.40 | 64.19 | 64.28 | 274,591 | -0.46(-0.71%) |
Apr 26, 2017 | 64.71 | 64.99 | 64.40 | 64.74 | 410,870 | -0.10(-0.16%) |
Apr 25, 2017 | 65.22 | 65.64 | 64.70 | 64.84 | 318,365 | +0.18(+0.28%) |
Apr 24, 2017 | 64.79 | 65.30 | 64.32 | 64.66 | 334,677 | +0.87(+1.36%) |
Apr 21, 2017 | 63.91 | 64.34 | 63.73 | 63.80 | 324,083 | -0.19(-0.30%) |
Apr 20, 2017 | 62.79 | 65.17 | 62.38 | 63.99 | 963,367 | -1.77(-2.69%) |
Apr 19, 2017 | 65.84 | 66.48 | 65.75 | 65.76 | 223,819 | +0.30(+0.47%) |
Apr 18, 2017 | 65.09 | 65.76 | 64.74 | 65.45 | 265,028 | +0.05(+0.07%) |
Apr 17, 2017 | 64.67 | 65.48 | 64.46 | 65.41 | 226,904 | +0.97(+1.51%) |
Apr 13, 2017 | 65.06 | 65.23 | 64.00 | 64.44 | 230,940 | -0.01(-0.01%) |
Apr 12, 2017 | 66.14 | 64.34 | 64.45 | 152,762 | -1.69(-2.56%) | |
Apr 11, 2017 | 65.13 | 66.14 | 63.94 | 66.14 | 255,102 | +0.66(+1.00%) |
Apr 10, 2017 | 65.60 | 66.05 | 64.54 | 65.48 | 118,473 | -0.06(-0.09%) |
Apr 07, 2017 | 65.47 | 65.97 | 65.12 | 65.54 | 168,082 | +0.11(+0.17%) |
Apr 06, 2017 | 64.70 | 65.54 | 64.10 | 65.43 | 310,572 | +0.82(+1.27%) |
Apr 05, 2017 | 65.88 | 66.07 | 64.59 | 64.61 | 408,179 | -0.71(-1.09%) |
Apr 04, 2017 | 64.74 | 65.41 | 64.03 | 65.32 | 444,335 | +0.46(+0.70%) |
Apr 03, 2017 | 64.79 | 65.15 | 63.84 | 64.86 | 567,546 | +0.25(+0.38%) |
Mar 31, 2017 | 64.89 | 65.31 | 64.58 | 64.62 | 343,706 | -0.39(-0.60%) |
Mar 30, 2017 | 64.26 | 65.04 | 64.26 | 65.01 | 259,366 | +0.68(+1.05%) |
Mar 29, 2017 | 64.19 | 64.60 | 63.99 | 64.33 | 159,780 | -0.02(-0.03%) |
Mar 28, 2017 | 63.67 | 64.66 | 63.48 | 64.35 | 184,254 | +0.48(+0.74%) |
Mar 27, 2017 | 62.48 | 64.07 | 62.32 | 63.87 | 327,005 | +0.39(+0.61%) |
Mar 24, 2017 | 63.39 | 64.22 | 63.15 | 63.48 | 297,647 | +0.34(+0.54%) |
Mar 23, 2017 | 62.54 | 63.63 | 62.29 | 63.14 | 305,542 | +0.49(+0.79%) |
Mar 22, 2017 | 63.43 | 64.83 | 62.46 | 62.65 | 389,354 | -1.02(-1.60%) |
Mar 21, 2017 | 65.91 | 65.91 | 63.61 | 63.67 | 279,795 | -1.86(-2.83%) |
Mar 20, 2017 | 65.50 | 65.92 | 65.18 | 65.52 | 220,775 | +0.03(+0.04%) |
Mar 17, 2017 | 65.01 | 65.70 | 64.92 | 65.49 | 562,188 | +0.24(+0.36%) |
Mar 16, 2017 | 65.73 | 66.05 | 65.09 | 65.25 | 183,524 | -0.38(-0.58%) |
Mar 15, 2017 | 65.12 | 65.78 | 64.72 | 65.63 | 250,596 | +0.98(+1.52%) |
Mar 14, 2017 | 64.94 | 64.94 | 64.05 | 64.65 | 137,786 | -0.53(-0.82%) |
Mar 13, 2017 | 64.84 | 65.26 | 64.80 | 65.19 | 141,727 | +0.41(+0.63%) |
Mar 10, 2017 | 65.59 | 65.83 | 64.25 | 64.78 | 334,618 | -0.34(-0.53%) |
Mar 09, 2017 | 66.04 | 66.38 | 65.00 | 65.12 | 123,947 | -0.88(-1.33%) |
Mar 08, 2017 | 66.67 | 66.88 | 65.94 | 66.00 | 151,257 | -0.56(-0.84%) |
Mar 07, 2017 | 67.03 | 67.47 | 66.50 | 66.56 | 210,114 | -0.55(-0.82%) |
Mar 06, 2017 | 66.76 | 67.35 | 66.38 | 67.11 | 167,728 | +0.14(+0.21%) |
Mar 03, 2017 | 67.36 | 67.97 | 66.74 | 66.97 | 374,900 | -0.40(-0.59%) |
Mar 02, 2017 | 68.50 | 68.58 | 67.27 | 67.37 | 196,181 | -1.09(-1.60%) |