Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 60.99 | 61.98 | 60.56 | 61.96 | 11,007,031 | +1.07(+1.76%) |
May 30, 2017 | 60.76 | 61.10 | 60.61 | 60.89 | 3,966,242 | -0.17(-0.28%) |
May 26, 2017 | 60.46 | 61.16 | 60.44 | 61.06 | 3,123,463 | +0.41(+0.68%) |
May 25, 2017 | 61.72 | 61.88 | 60.38 | 60.65 | 4,507,806 | -0.80(-1.30%) |
May 24, 2017 | 60.97 | 61.90 | 60.94 | 61.45 | 5,485,518 | +0.67(+1.10%) |
May 23, 2017 | 61.17 | 61.44 | 60.74 | 60.78 | 5,313,343 | -0.20(-0.33%) |
May 22, 2017 | 61.81 | 61.90 | 60.95 | 60.98 | 5,117,348 | -0.31(-0.51%) |
May 19, 2017 | 60.63 | 61.93 | 60.59 | 61.29 | 7,975,354 | +0.71(+1.17%) |
May 18, 2017 | 59.83 | 60.86 | 59.29 | 60.58 | 5,091,612 | +0.38(+0.63%) |
May 17, 2017 | 62.30 | 61.92 | 60.13 | 60.20 | 7,345,589 | -2.10(-3.37%) |
May 16, 2017 | 62.53 | 62.73 | 62.17 | 62.30 | 3,632,858 | -0.10(-0.16%) |
May 15, 2017 | 62.34 | 62.96 | 62.24 | 62.40 | 3,444,871 | +0.36(+0.58%) |
May 12, 2017 | 61.79 | 62.08 | 61.62 | 62.04 | 3,056,953 | +0.18(+0.29%) |
May 11, 2017 | 61.82 | 62.07 | 60.60 | 61.86 | 7,008,723 | +0.15(+0.24%) |
May 10, 2017 | 61.98 | 62.12 | 61.44 | 61.71 | 4,315,419 | -0.12(-0.19%) |
May 09, 2017 | 62.35 | 62.75 | 61.73 | 61.83 | 3,921,166 | -0.54(-0.87%) |
May 08, 2017 | 62.84 | 62.94 | 62.17 | 62.37 | 4,975,211 | -0.72(-1.14%) |
May 05, 2017 | 61.68 | 63.22 | 61.51 | 63.09 | 10,191,149 | +1.67(+2.72%) |
May 04, 2017 | 61.89 | 61.95 | 61.23 | 61.42 | 7,765,806 | -0.29(-0.47%) |
May 03, 2017 | 62.24 | 62.45 | 61.22 | 61.71 | 8,609,662 | -0.81(-1.30%) |
May 02, 2017 | 62.83 | 63.00 | 62.31 | 62.52 | 5,766,148 | +0.00(+0.00%) |
May 01, 2017 | 63.16 | 63.18 | 62.51 | 62.52 | 4,749,907 | -0.28(-0.45%) |
Apr 28, 2017 | 63.17 | 63.59 | 62.39 | 62.80 | 4,752,532 | -0.39(-0.62%) |
Apr 27, 2017 | 64.03 | 64.21 | 63.01 | 63.19 | 6,969,451 | -1.14(-1.77%) |
Apr 26, 2017 | 64.51 | 64.88 | 64.17 | 64.33 | 4,698,374 | -0.48(-0.74%) |
Apr 25, 2017 | 63.98 | 64.91 | 63.81 | 64.81 | 7,737,268 | +1.99(+3.17%) |
Apr 24, 2017 | 62.63 | 63.19 | 62.61 | 62.82 | 4,933,654 | +0.66(+1.06%) |
Apr 21, 2017 | 61.90 | 62.32 | 61.70 | 62.16 | 5,836,160 | +0.22(+0.36%) |
Apr 20, 2017 | 61.85 | 62.49 | 61.49 | 61.94 | 5,087,714 | +0.39(+0.63%) |
Apr 19, 2017 | 61.78 | 61.93 | 61.32 | 61.55 | 4,713,696 | +0.07(+0.11%) |
Apr 18, 2017 | 61.60 | 61.88 | 61.12 | 61.48 | 4,428,957 | -0.25(-0.40%) |
Apr 17, 2017 | 61.15 | 61.76 | 60.87 | 61.73 | 4,828,897 | +0.67(+1.10%) |
Apr 13, 2017 | 61.70 | 61.71 | 61.02 | 61.06 | 5,577,395 | -0.86(-1.39%) |
Apr 12, 2017 | 62.74 | 62.74 | 61.79 | 61.92 | 4,938,767 | -0.57(-0.91%) |
Apr 11, 2017 | 63.05 | 63.13 | 62.36 | 62.49 | 4,903,226 | -0.78(-1.23%) |
Apr 10, 2017 | 63.16 | 63.44 | 63.03 | 63.27 | 3,983,466 | +0.08(+0.13%) |
Apr 07, 2017 | 63.43 | 63.57 | 63.10 | 63.19 | 2,704,150 | -0.42(-0.66%) |
Apr 06, 2017 | 63.50 | 64.00 | 63.36 | 63.61 | 3,813,406 | +0.09(+0.14%) |
Apr 05, 2017 | 63.48 | 64.43 | 63.36 | 63.52 | 6,312,747 | +0.32(+0.51%) |
Apr 04, 2017 | 63.06 | 63.25 | 62.58 | 63.20 | 5,086,391 | +0.14(+0.22%) |
Apr 03, 2017 | 63.57 | 63.78 | 62.30 | 63.06 | 5,602,037 | -0.48(-0.76%) |
Mar 31, 2017 | 63.97 | 64.06 | 63.52 | 63.54 | 6,638,072 | -0.64(-1.00%) |
Mar 30, 2017 | 64.38 | 64.56 | 63.99 | 64.18 | 4,630,989 | -0.24(-0.37%) |
Mar 29, 2017 | 64.28 | 64.69 | 64.06 | 64.42 | 3,868,257 | -0.58(-0.89%) |
Mar 28, 2017 | 63.87 | 65.42 | 63.52 | 65.00 | 8,494,731 | +0.98(+1.53%) |
Mar 27, 2017 | 62.62 | 64.66 | 62.32 | 64.02 | 8,311,060 | +0.94(+1.49%) |
Mar 24, 2017 | 63.67 | 64.26 | 62.81 | 63.08 | 5,934,568 | -0.75(-1.17%) |
Mar 23, 2017 | 62.65 | 63.93 | 62.50 | 63.83 | 7,646,733 | +1.04(+1.66%) |
Mar 22, 2017 | 62.86 | 62.93 | 61.97 | 62.79 | 9,265,492 | -0.29(-0.46%) |
Mar 21, 2017 | 64.54 | 64.73 | 62.91 | 63.08 | 9,919,683 | -1.42(-2.20%) |
Mar 20, 2017 | 63.95 | 64.66 | 63.72 | 64.50 | 6,576,606 | +0.47(+0.73%) |
Mar 17, 2017 | 64.15 | 64.38 | 63.82 | 64.03 | 10,942,058 | +0.17(+0.27%) |
Mar 16, 2017 | 64.41 | 64.48 | 63.66 | 63.86 | 4,803,435 | -0.58(-0.90%) |
Mar 15, 2017 | 63.92 | 64.50 | 63.77 | 64.44 | 4,429,089 | +0.76(+1.19%) |
Mar 14, 2017 | 63.99 | 64.12 | 63.46 | 63.68 | 3,527,731 | -0.43(-0.67%) |
Mar 13, 2017 | 63.88 | 64.24 | 63.77 | 64.11 | 4,388,005 | +0.27(+0.42%) |
Mar 10, 2017 | 63.83 | 64.05 | 63.43 | 63.84 | 5,499,071 | +0.30(+0.47%) |
Mar 09, 2017 | 63.27 | 63.69 | 62.81 | 63.54 | 5,970,807 | +0.26(+0.41%) |
Mar 08, 2017 | 63.22 | 64.05 | 63.00 | 63.28 | 6,925,574 | +0.13(+0.21%) |
Mar 07, 2017 | 63.32 | 63.49 | 63.11 | 63.15 | 7,631,157 | -0.36(-0.57%) |
Mar 06, 2017 | 63.21 | 63.97 | 62.86 | 63.51 | 7,298,334 | +0.25(+0.40%) |
Mar 03, 2017 | 63.45 | 63.61 | 63.05 | 63.26 | 3,572,149 | -0.09(-0.14%) |
Mar 02, 2017 | 63.42 | 63.67 | 63.23 | 63.35 | 5,649,947 | -0.11(-0.17%) |