Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 61.84 | 61.84 | 60.69 | 61.24 | 1,594,287 | -0.36(-0.58%) |
May 30, 2017 | 62.40 | 63.20 | 60.52 | 61.60 | 3,772,743 | -0.81(-1.30%) |
May 26, 2017 | 63.45 | 63.90 | 61.61 | 62.41 | 10,078,893 | -4.68(-6.98%) |
May 25, 2017 | 66.60 | 67.67 | 66.35 | 67.09 | 3,537,953 | +0.92(+1.39%) |
May 24, 2017 | 66.91 | 67.09 | 65.69 | 66.17 | 1,752,082 | -0.26(-0.39%) |
May 23, 2017 | 66.99 | 67.30 | 65.34 | 66.43 | 1,333,368 | -0.06(-0.09%) |
May 22, 2017 | 66.39 | 66.58 | 65.64 | 66.49 | 1,309,006 | +0.56(+0.85%) |
May 19, 2017 | 65.98 | 67.63 | 65.58 | 65.93 | 1,505,705 | +0.62(+0.95%) |
May 18, 2017 | 65.93 | 65.93 | 64.42 | 65.31 | 1,735,826 | -0.87(-1.31%) |
May 17, 2017 | 67.83 | 68.13 | 66.09 | 66.18 | 1,114,133 | -2.65(-3.85%) |
May 16, 2017 | 68.74 | 69.10 | 68.33 | 68.83 | 1,753,679 | +0.53(+0.78%) |
May 15, 2017 | 67.91 | 69.23 | 67.54 | 68.30 | 1,598,657 | +0.92(+1.37%) |
May 12, 2017 | 67.14 | 67.75 | 66.77 | 67.38 | 660,008 | +0.15(+0.22%) |
May 11, 2017 | 67.37 | 67.73 | 66.92 | 67.23 | 654,998 | -0.37(-0.55%) |
May 10, 2017 | 66.79 | 67.77 | 66.76 | 67.60 | 1,009,347 | +0.83(+1.24%) |
May 09, 2017 | 66.66 | 66.79 | 66.00 | 66.77 | 786,714 | +0.42(+0.63%) |
May 08, 2017 | 66.68 | 67.39 | 66.05 | 66.35 | 742,335 | -0.59(-0.88%) |
May 05, 2017 | 66.20 | 67.08 | 65.89 | 66.94 | 917,306 | +0.97(+1.47%) |
May 04, 2017 | 65.10 | 66.28 | 64.81 | 65.97 | 884,321 | +1.04(+1.60%) |
May 03, 2017 | 65.24 | 65.26 | 64.37 | 64.93 | 902,540 | -0.49(-0.75%) |
May 02, 2017 | 65.32 | 65.50 | 64.61 | 65.42 | 1,351,142 | +0.21(+0.32%) |
May 01, 2017 | 64.49 | 65.38 | 64.19 | 65.21 | 1,019,662 | +0.90(+1.40%) |
Apr 28, 2017 | 64.60 | 64.60 | 63.30 | 64.31 | 963,248 | -0.29(-0.45%) |
Apr 27, 2017 | 64.40 | 65.16 | 64.11 | 64.60 | 920,019 | +0.88(+1.38%) |
Apr 26, 2017 | 63.86 | 63.98 | 63.30 | 63.72 | 842,253 | -0.13(-0.20%) |
Apr 25, 2017 | 63.65 | 64.71 | 63.06 | 63.85 | 1,072,151 | +0.37(+0.58%) |
Apr 24, 2017 | 63.00 | 63.52 | 62.48 | 63.48 | 857,767 | +1.04(+1.67%) |
Apr 21, 2017 | 62.33 | 62.95 | 62.11 | 62.44 | 793,774 | +0.41(+0.66%) |
Apr 20, 2017 | 61.81 | 62.30 | 61.23 | 62.03 | 679,457 | +0.40(+0.65%) |
Apr 19, 2017 | 61.18 | 61.93 | 61.07 | 61.63 | 800,022 | +0.53(+0.87%) |
Apr 18, 2017 | 60.06 | 61.36 | 59.81 | 61.10 | 919,577 | +0.96(+1.60%) |
Apr 17, 2017 | 59.66 | 60.21 | 59.24 | 60.14 | 1,266,068 | +0.65(+1.09%) |
Apr 13, 2017 | 60.68 | 61.10 | 59.46 | 59.49 | 1,795,407 | -1.23(-2.03%) |
Apr 12, 2017 | 60.88 | 61.58 | 60.33 | 60.72 | 858,568 | -0.35(-0.57%) |
Apr 11, 2017 | 61.00 | 61.47 | 60.10 | 61.07 | 657,351 | -0.05(-0.08%) |
Apr 10, 2017 | 61.23 | 61.50 | 60.86 | 61.12 | 669,007 | +0.17(+0.28%) |
Apr 07, 2017 | 61.01 | 61.53 | 60.46 | 60.95 | 864,675 | +0.02(+0.03%) |
Apr 06, 2017 | 61.18 | 61.37 | 60.38 | 60.93 | 1,014,232 | -0.15(-0.25%) |
Apr 05, 2017 | 61.21 | 62.48 | 60.95 | 61.08 | 971,204 | +0.00(+0.00%) |
Apr 04, 2017 | 61.14 | 62.04 | 60.91 | 61.08 | 666,001 | -0.07(-0.11%) |
Apr 03, 2017 | 62.40 | 62.80 | 60.83 | 61.15 | 1,123,495 | -1.14(-1.83%) |
Mar 31, 2017 | 62.27 | 63.10 | 62.12 | 62.29 | 785,245 | -0.35(-0.56%) |
Mar 30, 2017 | 62.65 | 63.52 | 62.53 | 62.64 | 982,125 | -0.10(-0.16%) |
Mar 29, 2017 | 61.20 | 62.94 | 61.08 | 62.74 | 1,455,454 | +1.48(+2.42%) |
Mar 28, 2017 | 61.00 | 61.68 | 60.63 | 61.26 | 819,312 | +0.32(+0.53%) |
Mar 27, 2017 | 60.21 | 61.29 | 59.78 | 60.94 | 814,165 | +0.04(+0.07%) |
Mar 24, 2017 | 60.98 | 61.62 | 60.48 | 60.90 | 870,845 | +0.13(+0.21%) |
Mar 23, 2017 | 60.54 | 61.53 | 60.50 | 60.77 | 1,149,707 | +0.29(+0.48%) |
Mar 22, 2017 | 60.00 | 60.58 | 59.67 | 60.48 | 745,456 | +0.40(+0.67%) |
Mar 21, 2017 | 62.41 | 62.58 | 60.00 | 60.08 | 1,154,187 | -2.00(-3.22%) |
Mar 20, 2017 | 62.49 | 62.74 | 61.89 | 62.08 | 605,745 | -0.29(-0.46%) |
Mar 17, 2017 | 62.15 | 62.85 | 61.97 | 62.37 | 1,316,686 | +0.12(+0.19%) |
Mar 16, 2017 | 62.00 | 62.34 | 61.58 | 62.25 | 1,032,309 | +0.60(+0.97%) |
Mar 15, 2017 | 60.93 | 61.79 | 60.58 | 61.65 | 1,134,888 | +0.66(+1.08%) |
Mar 14, 2017 | 60.83 | 61.33 | 60.20 | 60.99 | 1,072,516 | -0.59(-0.96%) |
Mar 13, 2017 | 60.54 | 61.75 | 60.48 | 61.58 | 1,420,556 | +0.84(+1.38%) |
Mar 10, 2017 | 60.69 | 60.97 | 60.04 | 60.74 | 1,001,288 | +0.55(+0.91%) |
Mar 09, 2017 | 60.82 | 61.00 | 59.35 | 60.19 | 812,732 | -0.48(-0.79%) |
Mar 08, 2017 | 60.80 | 61.29 | 60.39 | 60.67 | 1,167,713 | -0.03(-0.05%) |
Mar 07, 2017 | 61.78 | 62.16 | 60.57 | 60.70 | 2,436,161 | -1.08(-1.75%) |
Mar 06, 2017 | 61.99 | 62.48 | 61.34 | 61.78 | 924,606 | -0.89(-1.42%) |
Mar 03, 2017 | 62.36 | 63.00 | 61.85 | 62.67 | 918,414 | -0.03(-0.05%) |
Mar 02, 2017 | 63.83 | 63.95 | 62.54 | 62.70 | 1,893,116 | -1.00(-1.57%) |