Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 61.95 | 62.14 | 60.99 | 61.76 | 3,231,699 | -0.05(-0.07%) |
May 30, 2017 | 61.92 | 62.12 | 61.61 | 61.81 | 4,660,273 | -0.35(-0.57%) |
May 26, 2017 | 62.09 | 62.24 | 61.81 | 62.16 | 3,153,453 | -0.01(-0.01%) |
May 25, 2017 | 62.33 | 62.58 | 61.92 | 62.17 | 2,381,621 | +0.08(+0.13%) |
May 24, 2017 | 62.15 | 62.44 | 61.82 | 62.09 | 5,156,479 | -0.03(-0.04%) |
May 23, 2017 | 62.10 | 62.18 | 61.57 | 62.12 | 4,299,647 | +0.21(+0.34%) |
May 22, 2017 | 61.57 | 61.99 | 61.53 | 61.91 | 2,910,647 | +0.49(+0.79%) |
May 19, 2017 | 61.23 | 61.82 | 61.19 | 61.42 | 2,721,480 | +0.28(+0.46%) |
May 18, 2017 | 60.87 | 61.39 | 60.79 | 61.14 | 3,104,125 | +0.09(+0.15%) |
May 17, 2017 | 61.66 | 61.89 | 60.97 | 61.05 | 3,383,750 | -1.57(-2.51%) |
May 16, 2017 | 62.75 | 62.85 | 62.16 | 62.62 | 2,337,103 | +0.00(+0.00%) |
May 15, 2017 | 62.39 | 62.96 | 62.35 | 62.62 | 2,340,163 | +0.40(+0.64%) |
May 12, 2017 | 62.48 | 62.70 | 62.11 | 62.22 | 2,328,282 | -0.50(-0.79%) |
May 11, 2017 | 62.92 | 63.19 | 62.13 | 62.72 | 1,848,890 | -0.47(-0.74%) |
May 10, 2017 | 62.72 | 63.24 | 62.58 | 63.19 | 2,068,361 | +0.34(+0.55%) |
May 09, 2017 | 62.88 | 63.03 | 62.58 | 62.85 | 2,136,926 | +0.08(+0.13%) |
May 08, 2017 | 62.90 | 63.09 | 62.56 | 62.77 | 1,720,434 | -0.23(-0.36%) |
May 05, 2017 | 62.93 | 63.07 | 62.42 | 62.99 | 2,008,558 | +0.28(+0.45%) |
May 04, 2017 | 62.98 | 63.07 | 62.27 | 62.71 | 2,044,386 | -0.05(-0.09%) |
May 03, 2017 | 62.92 | 62.99 | 62.50 | 62.77 | 2,636,820 | -0.39(-0.62%) |
May 02, 2017 | 63.50 | 63.61 | 62.97 | 63.15 | 2,422,509 | -0.26(-0.41%) |
May 01, 2017 | 63.36 | 63.62 | 62.90 | 63.42 | 2,962,509 | +0.33(+0.53%) |
Apr 28, 2017 | 64.03 | 64.18 | 63.08 | 63.08 | 3,143,696 | -0.85(-1.33%) |
Apr 27, 2017 | 64.06 | 64.33 | 63.72 | 63.93 | 2,520,125 | -0.06(-0.10%) |
Apr 26, 2017 | 63.54 | 64.32 | 63.36 | 64.00 | 3,295,631 | +0.42(+0.65%) |
Apr 25, 2017 | 63.53 | 63.90 | 63.53 | 63.58 | 3,246,480 | +0.56(+0.89%) |
Apr 24, 2017 | 63.11 | 63.25 | 62.77 | 63.02 | 2,452,584 | +0.78(+1.25%) |
Apr 21, 2017 | 62.33 | 62.46 | 62.03 | 62.24 | 4,082,984 | -0.16(-0.26%) |
Apr 20, 2017 | 61.83 | 62.48 | 61.72 | 62.40 | 4,849,826 | +0.85(+1.38%) |
Apr 19, 2017 | 61.44 | 61.99 | 61.35 | 61.55 | 3,605,360 | +0.34(+0.56%) |
Apr 18, 2017 | 60.96 | 61.31 | 60.74 | 61.21 | 2,562,002 | +0.05(+0.09%) |
Apr 17, 2017 | 60.61 | 61.21 | 60.49 | 61.16 | 2,164,663 | +0.69(+1.14%) |
Apr 13, 2017 | 61.07 | 61.26 | 60.42 | 60.47 | 3,409,238 | -0.71(-1.17%) |
Apr 12, 2017 | 61.96 | 61.97 | 61.11 | 61.18 | 3,751,414 | -0.90(-1.46%) |
Apr 11, 2017 | 61.31 | 62.09 | 61.19 | 62.09 | 3,048,491 | +0.58(+0.94%) |
Apr 10, 2017 | 61.35 | 61.96 | 61.16 | 61.51 | 2,268,344 | +0.19(+0.31%) |
Apr 07, 2017 | 61.16 | 61.53 | 60.96 | 61.32 | 2,724,051 | -0.01(-0.01%) |
Apr 06, 2017 | 60.82 | 61.42 | 60.56 | 61.33 | 2,603,013 | +0.59(+0.97%) |
Apr 05, 2017 | 61.77 | 62.11 | 60.61 | 60.74 | 3,859,677 | -0.67(-1.09%) |
Apr 04, 2017 | 61.36 | 61.66 | 61.15 | 61.41 | 4,441,206 | +0.05(+0.07%) |
Apr 03, 2017 | 62.68 | 62.69 | 61.32 | 61.36 | 15,140,202 | -1.15(-1.84%) |
Mar 31, 2017 | 62.44 | 62.79 | 62.24 | 62.51 | 4,088,026 | +0.12(+0.19%) |
Mar 30, 2017 | 61.94 | 62.47 | 61.87 | 62.40 | 3,069,250 | +0.52(+0.85%) |
Mar 29, 2017 | 61.56 | 61.98 | 61.47 | 61.87 | 2,428,342 | +0.16(+0.26%) |
Mar 28, 2017 | 60.97 | 61.75 | 60.88 | 61.71 | 3,829,667 | +0.49(+0.80%) |
Mar 27, 2017 | 60.53 | 61.33 | 60.14 | 61.22 | 5,393,465 | +0.06(+0.10%) |
Mar 24, 2017 | 61.36 | 61.62 | 60.84 | 61.16 | 4,425,114 | -0.01(-0.01%) |
Mar 23, 2017 | 60.84 | 61.57 | 60.64 | 61.16 | 5,472,764 | +0.39(+0.64%) |
Mar 22, 2017 | 60.76 | 60.97 | 60.19 | 60.77 | 8,643,219 | -0.10(-0.16%) |
Mar 21, 2017 | 62.87 | 62.88 | 60.86 | 60.87 | 6,162,419 | -1.66(-2.65%) |
Mar 20, 2017 | 62.90 | 62.98 | 62.38 | 62.53 | 1,679,429 | -0.34(-0.54%) |
Mar 17, 2017 | 62.54 | 63.01 | 62.17 | 62.87 | 2,682,652 | +0.35(+0.56%) |
Mar 16, 2017 | 62.59 | 62.76 | 62.32 | 62.52 | 5,540,851 | +0.12(+0.19%) |
Mar 15, 2017 | 61.72 | 62.58 | 61.63 | 62.41 | 3,900,273 | +0.97(+1.58%) |
Mar 14, 2017 | 61.44 | 61.57 | 60.97 | 61.43 | 3,323,457 | -0.29(-0.47%) |
Mar 13, 2017 | 61.43 | 61.92 | 61.43 | 61.72 | 4,201,965 | +0.19(+0.31%) |
Mar 10, 2017 | 61.71 | 61.73 | 61.09 | 61.53 | 2,929,214 | +0.31(+0.50%) |
Mar 09, 2017 | 61.54 | 61.78 | 61.08 | 61.23 | 4,380,780 | -0.35(-0.57%) |
Mar 08, 2017 | 62.14 | 62.33 | 61.52 | 61.58 | 3,758,464 | -0.41(-0.65%) |
Mar 07, 2017 | 62.32 | 62.41 | 61.91 | 61.98 | 3,506,706 | -0.44(-0.71%) |
Mar 06, 2017 | 62.49 | 62.56 | 62.13 | 62.42 | 2,916,325 | -0.43(-0.69%) |
Mar 03, 2017 | 63.05 | 63.31 | 62.56 | 62.86 | 3,069,974 | -0.18(-0.29%) |
Mar 02, 2017 | 63.69 | 63.73 | 62.96 | 63.04 | 2,794,971 | -0.69(-1.09%) |