Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 56.80 | 56.94 | 56.22 | 56.80 | 2,776,770 | +0.16(+0.28%) |
May 30, 2017 | 56.49 | 56.62 | 56.08 | 56.64 | 1,916,106 | +0.19(+0.34%) |
May 26, 2017 | 57.03 | 57.24 | 56.38 | 56.45 | 1,547,818 | -0.73(-1.28%) |
May 25, 2017 | 57.36 | 57.57 | 56.95 | 57.18 | 2,249,594 | -0.40(-0.69%) |
May 24, 2017 | 57.62 | 57.77 | 57.26 | 57.57 | 1,413,504 | +0.03(+0.06%) |
May 23, 2017 | 57.38 | 57.56 | 57.04 | 57.54 | 1,051,463 | +0.22(+0.38%) |
May 22, 2017 | 56.73 | 57.34 | 56.63 | 57.32 | 1,726,504 | +0.61(+1.07%) |
May 19, 2017 | 57.39 | 57.39 | 56.48 | 56.72 | 2,739,586 | -0.59(-1.03%) |
May 18, 2017 | 57.00 | 58.09 | 56.83 | 57.30 | 2,118,148 | +0.19(+0.32%) |
May 17, 2017 | 58.13 | 58.26 | 56.81 | 57.12 | 2,375,450 | -1.48(-2.53%) |
May 16, 2017 | 58.37 | 58.73 | 58.34 | 58.60 | 1,530,372 | +0.11(+0.19%) |
May 15, 2017 | 58.34 | 58.79 | 57.83 | 58.49 | 1,249,016 | +0.10(+0.17%) |
May 12, 2017 | 58.54 | 58.84 | 57.99 | 58.39 | 1,850,091 | -0.36(-0.62%) |
May 11, 2017 | 58.84 | 59.16 | 58.31 | 58.75 | 1,966,496 | -0.33(-0.56%) |
May 10, 2017 | 59.77 | 60.18 | 58.93 | 59.08 | 3,418,833 | -0.58(-0.97%) |
May 09, 2017 | 60.09 | 60.13 | 59.43 | 59.66 | 2,423,738 | -0.51(-0.84%) |
May 08, 2017 | 61.62 | 61.71 | 60.02 | 60.17 | 1,988,017 | -1.59(-2.58%) |
May 05, 2017 | 61.41 | 61.78 | 61.29 | 61.76 | 1,089,777 | +0.67(+1.09%) |
May 04, 2017 | 61.49 | 61.49 | 61.00 | 61.09 | 1,438,251 | -0.19(-0.30%) |
May 03, 2017 | 61.17 | 61.46 | 60.89 | 61.28 | 990,003 | +0.05(+0.08%) |
May 02, 2017 | 61.30 | 61.39 | 60.98 | 61.23 | 1,028,450 | +0.14(+0.23%) |
May 01, 2017 | 61.60 | 61.62 | 61.08 | 61.09 | 1,005,269 | -0.13(-0.21%) |
Apr 28, 2017 | 61.36 | 61.59 | 61.07 | 61.21 | 2,261,565 | -0.09(-0.15%) |
Apr 27, 2017 | 61.32 | 61.71 | 61.05 | 61.30 | 2,010,557 | +0.00(+0.00%) |
Apr 26, 2017 | 61.60 | 62.53 | 60.98 | 61.30 | 6,548,759 | -4.12(-6.29%) |
Apr 25, 2017 | 65.45 | 65.93 | 65.24 | 65.42 | 1,633,006 | +0.09(+0.14%) |
Apr 24, 2017 | 64.83 | 65.53 | 64.75 | 65.33 | 2,185,464 | +0.88(+1.37%) |
Apr 21, 2017 | 64.81 | 64.92 | 63.64 | 64.44 | 1,879,425 | +0.08(+0.12%) |
Apr 20, 2017 | 63.64 | 64.44 | 62.55 | 64.37 | 1,237,776 | +0.93(+1.47%) |
Apr 19, 2017 | 63.57 | 63.90 | 63.32 | 63.43 | 947,646 | +0.04(+0.07%) |
Apr 18, 2017 | 63.62 | 63.68 | 63.29 | 63.39 | 1,267,233 | -0.32(-0.50%) |
Apr 17, 2017 | 62.75 | 63.87 | 62.66 | 63.71 | 1,907,064 | +1.02(+1.63%) |
Apr 13, 2017 | 62.43 | 63.27 | 62.43 | 62.69 | 1,867,930 | -0.28(-0.44%) |
Apr 12, 2017 | 63.80 | 63.80 | 62.90 | 62.97 | 1,359,885 | -0.81(-1.27%) |
Apr 11, 2017 | 63.70 | 64.04 | 63.32 | 63.78 | 1,455,305 | -0.41(-0.64%) |
Apr 10, 2017 | 63.84 | 64.55 | 63.74 | 64.19 | 1,408,851 | +0.43(+0.67%) |
Apr 07, 2017 | 64.29 | 64.50 | 63.62 | 63.76 | 1,824,237 | -0.46(-0.72%) |
Apr 06, 2017 | 64.48 | 65.22 | 63.96 | 64.23 | 1,572,668 | -0.11(-0.17%) |
Apr 05, 2017 | 64.66 | 65.03 | 64.26 | 64.34 | 1,333,645 | -0.38(-0.59%) |
Apr 04, 2017 | 64.62 | 64.96 | 64.34 | 64.71 | 1,202,738 | +0.13(+0.20%) |
Apr 03, 2017 | 65.27 | 65.78 | 64.39 | 64.59 | 1,868,279 | -0.49(-0.75%) |
Mar 31, 2017 | 65.24 | 65.70 | 65.03 | 65.08 | 1,645,299 | -0.30(-0.46%) |
Mar 30, 2017 | 65.04 | 65.57 | 64.79 | 65.38 | 1,328,123 | +0.30(+0.47%) |
Mar 29, 2017 | 65.12 | 65.46 | 64.18 | 65.08 | 1,072,005 | -0.19(-0.30%) |
Mar 28, 2017 | 64.85 | 65.61 | 64.49 | 65.27 | 1,417,957 | +0.42(+0.65%) |
Mar 27, 2017 | 64.77 | 65.15 | 64.28 | 64.85 | 1,180,173 | -0.38(-0.58%) |
Mar 24, 2017 | 65.46 | 65.82 | 65.05 | 65.23 | 1,632,152 | -0.18(-0.27%) |
Mar 23, 2017 | 65.81 | 66.17 | 65.39 | 65.40 | 737,414 | -0.35(-0.53%) |
Mar 22, 2017 | 66.13 | 66.26 | 65.42 | 65.75 | 978,174 | -0.23(-0.34%) |
Mar 21, 2017 | 66.57 | 66.85 | 65.83 | 65.98 | 1,324,198 | -0.48(-0.72%) |
Mar 20, 2017 | 66.44 | 66.55 | 66.11 | 66.46 | 1,113,957 | +0.01(+0.01%) |
Mar 17, 2017 | 65.83 | 66.62 | 65.51 | 66.45 | 1,762,516 | +0.60(+0.91%) |
Mar 16, 2017 | 66.09 | 66.40 | 65.77 | 65.85 | 879,699 | -0.28(-0.42%) |
Mar 15, 2017 | 66.28 | 66.65 | 65.93 | 66.13 | 1,711,313 | -0.02(-0.03%) |
Mar 14, 2017 | 66.69 | 66.73 | 65.93 | 66.15 | 682,862 | -0.63(-0.95%) |
Mar 13, 2017 | 66.79 | 67.04 | 66.25 | 66.78 | 689,417 | -0.03(-0.04%) |
Mar 10, 2017 | 66.39 | 66.87 | 66.05 | 66.80 | 794,114 | +0.69(+1.04%) |
Mar 09, 2017 | 66.32 | 66.53 | 65.95 | 66.11 | 866,236 | -0.18(-0.27%) |
Mar 08, 2017 | 66.65 | 66.86 | 65.99 | 66.29 | 1,405,020 | -0.18(-0.27%) |
Mar 07, 2017 | 66.64 | 66.96 | 66.41 | 66.47 | 1,105,973 | -0.29(-0.43%) |
Mar 06, 2017 | 66.40 | 67.06 | 66.40 | 66.75 | 1,678,270 | -0.41(-0.61%) |
Mar 03, 2017 | 67.80 | 68.08 | 66.75 | 67.16 | 1,246,864 | -0.64(-0.94%) |
Mar 02, 2017 | 68.30 | 68.30 | 67.53 | 67.80 | 1,046,833 | -0.28(-0.41%) |