Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 64.50 | 64.50 | 63.35 | 64.40 | 108,393 | -0.05(-0.08%) |
May 30, 2017 | 64.20 | 64.50 | 63.98 | 64.45 | 66,794 | +0.10(+0.16%) |
May 26, 2017 | 64.10 | 64.60 | 63.65 | 64.35 | 81,593 | +0.10(+0.16%) |
May 25, 2017 | 64.50 | 64.50 | 64.00 | 64.25 | 70,487 | +0.00(+0.00%) |
May 24, 2017 | 64.25 | 64.50 | 64.05 | 64.25 | 53,120 | +0.05(+0.08%) |
May 23, 2017 | 64.40 | 64.50 | 63.50 | 64.20 | 142,336 | -0.05(-0.08%) |
May 22, 2017 | 64.05 | 64.55 | 63.90 | 64.25 | 69,694 | +0.20(+0.31%) |
May 19, 2017 | 64.40 | 64.80 | 63.90 | 64.05 | 156,049 | +0.05(+0.08%) |
May 18, 2017 | 64.35 | 64.90 | 63.90 | 64.00 | 126,138 | -0.45(-0.70%) |
May 17, 2017 | 64.85 | 65.40 | 64.30 | 64.45 | 200,712 | -0.45(-0.69%) |
May 16, 2017 | 64.30 | 64.97 | 63.85 | 64.90 | 163,714 | +0.85(+1.33%) |
May 15, 2017 | 64.05 | 64.50 | 63.80 | 64.05 | 156,089 | +0.25(+0.39%) |
May 12, 2017 | 64.35 | 64.90 | 63.80 | 63.80 | 145,918 | -0.90(-1.39%) |
May 11, 2017 | 65.25 | 65.25 | 64.05 | 64.70 | 123,815 | -0.75(-1.15%) |
May 10, 2017 | 63.90 | 65.50 | 63.55 | 65.45 | 227,448 | +1.80(+2.83%) |
May 09, 2017 | 63.40 | 64.00 | 62.75 | 63.65 | 118,372 | +0.30(+0.47%) |
May 08, 2017 | 63.40 | 63.95 | 63.20 | 63.35 | 128,964 | +0.00(+0.00%) |
May 05, 2017 | 61.65 | 63.40 | 61.50 | 63.35 | 208,406 | +2.00(+3.26%) |
May 04, 2017 | 59.80 | 63.55 | 59.70 | 61.35 | 749,440 | +1.85(+3.11%) |
May 03, 2017 | 55.95 | 59.65 | 55.50 | 59.50 | 672,638 | +3.10(+5.50%) |
May 02, 2017 | 55.80 | 56.90 | 55.40 | 56.40 | 298,414 | +0.55(+0.98%) |
May 01, 2017 | 56.90 | 57.15 | 55.00 | 55.85 | 761,073 | -1.00(-1.76%) |
Apr 28, 2017 | 56.65 | 57.20 | 56.10 | 56.85 | 202,048 | +0.35(+0.62%) |
Apr 27, 2017 | 56.00 | 56.65 | 52.55 | 56.50 | 1,397,457 | +0.60(+1.07%) |
Apr 26, 2017 | 58.70 | 58.85 | 54.50 | 55.90 | 470,830 | -2.65(-4.53%) |
Apr 25, 2017 | 55.65 | 59.20 | 55.65 | 58.55 | 487,589 | +3.30(+5.97%) |
Apr 24, 2017 | 56.90 | 57.15 | 55.05 | 55.25 | 238,796 | -1.25(-2.21%) |
Apr 21, 2017 | 56.85 | 57.15 | 56.40 | 56.50 | 60,054 | -0.30(-0.53%) |
Apr 20, 2017 | 56.35 | 56.90 | 55.80 | 56.80 | 68,040 | +0.75(+1.34%) |
Apr 19, 2017 | 56.15 | 56.20 | 55.70 | 56.05 | 72,287 | +0.25(+0.45%) |
Apr 18, 2017 | 55.25 | 56.00 | 55.05 | 55.80 | 66,645 | +0.05(+0.09%) |
Apr 17, 2017 | 54.30 | 55.80 | 54.30 | 55.75 | 74,459 | +1.50(+2.76%) |
Apr 13, 2017 | 56.00 | 56.00 | 53.35 | 54.25 | 164,958 | -1.70(-3.04%) |
Apr 12, 2017 | 57.15 | 57.15 | 55.85 | 55.95 | 75,316 | -1.10(-1.93%) |
Apr 11, 2017 | 56.75 | 57.45 | 56.25 | 57.05 | 53,652 | +0.25(+0.44%) |
Apr 10, 2017 | 56.50 | 57.20 | 56.40 | 56.80 | 53,399 | +0.25(+0.44%) |
Apr 07, 2017 | 56.65 | 56.80 | 56.05 | 56.55 | 74,958 | -0.10(-0.18%) |
Apr 06, 2017 | 55.80 | 56.65 | 55.70 | 56.65 | 72,929 | +0.90(+1.61%) |
Apr 05, 2017 | 56.65 | 57.15 | 55.65 | 55.75 | 81,912 | -0.85(-1.50%) |
Apr 04, 2017 | 57.10 | 57.20 | 56.10 | 56.60 | 84,185 | -0.50(-0.88%) |
Apr 03, 2017 | 57.60 | 57.65 | 56.65 | 57.10 | 85,985 | -0.50(-0.87%) |
Mar 31, 2017 | 58.40 | 58.40 | 57.50 | 57.60 | 94,475 | -0.75(-1.29%) |
Mar 30, 2017 | 57.95 | 58.55 | 57.65 | 58.35 | 49,685 | +0.40(+0.69%) |
Mar 29, 2017 | 58.15 | 58.30 | 57.50 | 57.95 | 60,404 | -0.15(-0.26%) |
Mar 28, 2017 | 57.90 | 58.15 | 57.05 | 58.10 | 37,067 | -0.10(-0.17%) |
Mar 27, 2017 | 57.80 | 58.50 | 57.40 | 58.20 | 44,623 | +0.40(+0.69%) |
Mar 24, 2017 | 58.20 | 58.60 | 57.45 | 57.80 | 39,325 | -0.25(-0.43%) |
Mar 23, 2017 | 58.20 | 58.75 | 57.85 | 58.05 | 60,663 | +0.00(+0.00%) |
Mar 22, 2017 | 56.90 | 58.25 | 56.80 | 58.05 | 152,284 | +1.25(+2.20%) |
Mar 21, 2017 | 59.00 | 59.75 | 56.70 | 56.80 | 191,615 | -2.15(-3.65%) |
Mar 20, 2017 | 58.55 | 58.95 | 58.15 | 58.95 | 98,701 | +0.35(+0.60%) |
Mar 17, 2017 | 58.75 | 58.80 | 58.35 | 58.60 | 76,610 | -0.05(-0.09%) |
Mar 16, 2017 | 58.20 | 58.85 | 57.60 | 58.65 | 46,309 | +0.60(+1.03%) |
Mar 15, 2017 | 57.60 | 58.30 | 57.10 | 58.05 | 76,628 | +0.70(+1.22%) |
Mar 14, 2017 | 57.25 | 57.65 | 56.75 | 57.35 | 39,598 | -0.05(-0.09%) |
Mar 13, 2017 | 57.95 | 57.00 | 57.40 | 44,112 | -0.20(-0.35%) | |
Mar 10, 2017 | 57.45 | 57.75 | 56.90 | 57.60 | 62,111 | +0.50(+0.88%) |
Mar 09, 2017 | 56.70 | 57.40 | 56.70 | 57.10 | 60,086 | +0.10(+0.18%) |
Mar 08, 2017 | 57.05 | 57.65 | 56.90 | 57.00 | 72,907 | -0.25(-0.44%) |
Mar 07, 2017 | 57.75 | 58.05 | 57.10 | 57.25 | 71,178 | -0.60(-1.04%) |
Mar 06, 2017 | 57.55 | 58.30 | 56.85 | 57.85 | 99,169 | +0.25(+0.43%) |
Mar 03, 2017 | 57.75 | 58.40 | 57.20 | 57.60 | 65,989 | -0.10(-0.17%) |
Mar 02, 2017 | 59.40 | 59.70 | 57.70 | 57.70 | 131,075 | -2.05(-3.43%) |