Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 66.53 | 66.92 | 65.76 | 66.47 | 4,770,076 | +0.01(+0.02%) |
May 30, 2017 | 67.48 | 67.91 | 66.39 | 66.46 | 2,368,966 | -1.28(-1.89%) |
May 29, 2017 | 67.83 | 68.34 | 67.51 | 67.74 | 1,280,746 | -0.17(-0.25%) |
May 26, 2017 | 67.20 | 68.13 | 66.99 | 67.91 | 2,982,779 | +0.47(+0.70%) |
May 25, 2017 | 68.00 | 68.20 | 67.28 | 67.44 | 2,957,274 | -0.49(-0.72%) |
May 24, 2017 | 68.87 | 68.99 | 67.73 | 67.93 | 2,530,263 | -0.92(-1.34%) |
May 23, 2017 | 69.24 | 69.55 | 68.59 | 68.85 | 2,573,606 | -0.44(-0.64%) |
May 19, 2017 | 69.64 | 69.79 | 68.71 | 69.29 | 3,065,717 | +0.04(+0.06%) |
May 18, 2017 | 68.79 | 69.74 | 68.71 | 69.25 | 3,892,426 | +0.31(+0.45%) |
May 17, 2017 | 70.54 | 71.07 | 68.89 | 68.94 | 4,188,042 | -2.07(-2.92%) |
May 16, 2017 | 71.25 | 71.69 | 70.68 | 71.01 | 3,218,230 | +0.14(+0.20%) |
May 15, 2017 | 70.14 | 71.35 | 69.84 | 70.87 | 3,381,400 | +1.21(+1.74%) |
May 12, 2017 | 70.64 | 71.04 | 69.62 | 69.66 | 5,476,026 | -0.77(-1.09%) |
May 11, 2017 | 68.14 | 71.50 | 67.44 | 70.43 | 10,429,419 | +2.20(+3.22%) |
May 10, 2017 | 67.52 | 68.68 | 67.05 | 68.23 | 8,197,179 | +0.51(+0.75%) |
May 09, 2017 | 66.90 | 68.47 | 65.71 | 67.72 | 8,641,244 | +3.53(+5.50%) |
May 08, 2017 | 65.04 | 65.10 | 63.97 | 64.19 | 3,362,220 | -0.67(-1.03%) |
May 05, 2017 | 64.51 | 64.96 | 64.13 | 64.86 | 2,682,677 | +0.28(+0.43%) |
May 04, 2017 | 64.72 | 65.36 | 64.30 | 64.58 | 3,702,337 | -0.10(-0.15%) |
May 03, 2017 | 66.31 | 66.43 | 64.52 | 64.68 | 4,285,483 | -1.21(-1.84%) |
May 02, 2017 | 65.27 | 66.34 | 65.27 | 65.89 | 4,107,597 | +1.11(+1.71%) |
May 01, 2017 | 64.46 | 65.02 | 64.17 | 64.78 | 3,468,511 | +0.67(+1.05%) |
Apr 28, 2017 | 63.73 | 64.27 | 63.67 | 64.11 | 4,482,248 | +0.54(+0.85%) |
Apr 27, 2017 | 63.58 | 63.90 | 63.27 | 63.57 | 4,446,238 | -0.27(-0.42%) |
Apr 26, 2017 | 63.73 | 64.07 | 63.38 | 63.84 | 4,503,827 | +0.25(+0.39%) |
Apr 25, 2017 | 63.39 | 64.20 | 63.38 | 63.59 | 5,157,114 | +0.24(+0.38%) |
Apr 24, 2017 | 63.19 | 63.75 | 62.68 | 63.35 | 3,371,238 | +0.35(+0.56%) |
Apr 21, 2017 | 63.97 | 64.23 | 62.78 | 63.00 | 3,605,962 | -0.73(-1.15%) |
Apr 20, 2017 | 64.42 | 64.55 | 63.65 | 63.73 | 3,963,412 | -0.56(-0.87%) |
Apr 19, 2017 | 64.13 | 64.83 | 64.05 | 64.29 | 4,803,399 | +0.51(+0.80%) |
Apr 18, 2017 | 64.36 | 64.38 | 63.54 | 63.78 | 5,621,970 | -0.44(-0.69%) |
Apr 17, 2017 | 64.40 | 64.41 | 63.73 | 64.22 | 5,142,281 | -0.30(-0.46%) |
Apr 13, 2017 | 64.85 | 64.89 | 64.22 | 64.52 | 7,075,969 | -0.53(-0.81%) |
Apr 12, 2017 | 65.09 | 65.24 | 64.65 | 65.05 | 5,623,365 | -0.01(-0.02%) |
Apr 11, 2017 | 66.33 | 66.33 | 64.92 | 65.06 | 8,140,282 | -1.20(-1.81%) |
Apr 10, 2017 | 65.51 | 66.39 | 65.34 | 66.26 | 8,007,578 | +0.81(+1.24%) |
Apr 07, 2017 | 65.68 | 65.89 | 65.07 | 65.45 | 4,989,951 | -0.03(-0.05%) |
Apr 06, 2017 | 64.94 | 65.51 | 64.88 | 65.48 | 4,473,376 | +0.63(+0.97%) |
Apr 05, 2017 | 66.33 | 66.33 | 64.74 | 64.85 | 7,661,675 | -1.21(-1.83%) |
Apr 04, 2017 | 66.93 | 67.00 | 65.95 | 66.06 | 6,840,642 | -0.93(-1.39%) |
Apr 03, 2017 | 68.63 | 68.64 | 66.88 | 66.99 | 6,183,638 | -1.45(-2.12%) |
Mar 31, 2017 | 67.53 | 68.44 | 67.21 | 68.44 | 6,337,776 | +0.09(+0.13%) |
Mar 30, 2017 | 69.14 | 69.26 | 68.09 | 68.35 | 5,784,946 | -0.34(-0.49%) |
Mar 29, 2017 | 67.53 | 68.93 | 67.34 | 68.69 | 4,730,510 | +0.84(+1.24%) |
Mar 28, 2017 | 68.31 | 68.31 | 67.38 | 67.85 | 7,395,826 | -0.20(-0.29%) |
Mar 27, 2017 | 67.88 | 68.12 | 67.26 | 68.05 | 7,371,409 | +1.17(+1.75%) |
Mar 24, 2017 | 67.32 | 67.62 | 66.65 | 66.88 | 3,757,427 | -0.04(-0.06%) |
Mar 23, 2017 | 66.35 | 67.49 | 66.20 | 66.92 | 4,219,784 | +0.88(+1.33%) |
Mar 22, 2017 | 66.70 | 66.73 | 65.47 | 66.04 | 6,313,306 | -0.82(-1.23%) |
Mar 21, 2017 | 67.41 | 67.61 | 66.58 | 66.86 | 5,777,119 | -0.67(-0.99%) |
Mar 20, 2017 | 68.57 | 68.57 | 67.46 | 67.53 | 5,059,151 | -0.74(-1.08%) |
Mar 17, 2017 | 69.59 | 69.60 | 68.02 | 68.27 | 7,860,261 | -1.03(-1.49%) |
Mar 16, 2017 | 68.67 | 69.47 | 68.61 | 69.30 | 3,081,068 | +0.68(+0.99%) |
Mar 15, 2017 | 68.53 | 68.96 | 68.17 | 68.62 | 3,370,064 | +0.21(+0.31%) |
Mar 14, 2017 | 68.52 | 68.94 | 68.09 | 68.41 | 4,717,099 | -1.71(-2.44%) |
Mar 13, 2017 | 70.29 | 70.60 | 70.00 | 70.12 | 2,807,540 | -0.12(-0.17%) |
Mar 10, 2017 | 69.22 | 70.30 | 68.79 | 70.24 | 2,473,140 | +1.37(+1.99%) |
Mar 09, 2017 | 68.90 | 69.36 | 68.65 | 68.87 | 2,224,398 | -0.22(-0.32%) |
Mar 08, 2017 | 68.88 | 69.32 | 68.12 | 69.09 | 2,889,105 | +0.10(+0.14%) |
Mar 07, 2017 | 70.40 | 70.47 | 68.97 | 68.99 | 3,746,782 | -1.93(-2.72%) |
Mar 06, 2017 | 72.40 | 72.63 | 70.83 | 70.92 | 3,056,241 | -1.40(-1.94%) |
Mar 03, 2017 | 73.12 | 73.71 | 71.81 | 72.32 | 4,137,936 | -0.40(-0.55%) |
Mar 02, 2017 | 73.62 | 73.96 | 72.63 | 72.72 | 3,088,683 | -0.35(-0.48%) |