Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 63.94 | 64.20 | 63.88 | 64.10 | 1,914,124 | +0.20(+0.32%) |
May 30, 2017 | 63.65 | 63.94 | 63.50 | 63.90 | 3,910,411 | +0.28(+0.44%) |
May 26, 2017 | 63.65 | 64.00 | 63.51 | 63.62 | 1,515,016 | -0.04(-0.06%) |
May 25, 2017 | 63.68 | 63.84 | 63.46 | 63.65 | 1,535,181 | +0.16(+0.25%) |
May 24, 2017 | 62.62 | 63.67 | 62.48 | 63.49 | 2,269,647 | +0.91(+1.45%) |
May 23, 2017 | 62.72 | 62.76 | 62.42 | 62.59 | 2,316,769 | -0.08(-0.13%) |
May 22, 2017 | 61.99 | 62.77 | 61.77 | 62.66 | 2,816,751 | +0.83(+1.34%) |
May 19, 2017 | 61.23 | 62.17 | 61.02 | 61.84 | 5,550,411 | +0.86(+1.40%) |
May 18, 2017 | 61.02 | 61.27 | 60.81 | 60.98 | 3,557,408 | -0.05(-0.09%) |
May 17, 2017 | 61.20 | 61.22 | 60.71 | 61.03 | 2,038,007 | -0.17(-0.27%) |
May 16, 2017 | 61.38 | 61.57 | 61.16 | 61.20 | 2,765,226 | +0.11(+0.19%) |
May 15, 2017 | 60.80 | 61.18 | 60.66 | 61.09 | 1,835,673 | +0.28(+0.46%) |
May 12, 2017 | 60.98 | 61.20 | 60.77 | 60.80 | 1,679,656 | -0.20(-0.33%) |
May 11, 2017 | 61.22 | 61.26 | 60.42 | 61.01 | 3,409,899 | +0.22(+0.36%) |
May 10, 2017 | 60.56 | 61.06 | 60.56 | 60.79 | 2,291,633 | +0.11(+0.17%) |
May 09, 2017 | 61.05 | 61.19 | 60.65 | 60.68 | 2,770,682 | -0.34(-0.55%) |
May 08, 2017 | 60.92 | 61.27 | 60.89 | 61.01 | 3,320,439 | -0.14(-0.23%) |
May 05, 2017 | 60.89 | 61.24 | 60.62 | 61.16 | 3,320,408 | +0.28(+0.46%) |
May 04, 2017 | 60.04 | 60.89 | 59.93 | 60.87 | 4,252,833 | +0.64(+1.07%) |
May 03, 2017 | 59.28 | 60.72 | 59.06 | 60.23 | 5,487,895 | +1.69(+2.88%) |
May 02, 2017 | 58.21 | 58.54 | 58.02 | 58.54 | 3,672,206 | +0.52(+0.90%) |
May 01, 2017 | 58.00 | 58.25 | 57.88 | 58.02 | 2,533,003 | +0.00(+0.00%) |
Apr 28, 2017 | 58.08 | 58.18 | 57.68 | 58.02 | 2,627,039 | -0.23(-0.39%) |
Apr 27, 2017 | 58.42 | 58.85 | 58.19 | 58.25 | 2,816,007 | +0.11(+0.20%) |
Apr 26, 2017 | 58.27 | 58.50 | 58.07 | 58.14 | 1,908,583 | -0.09(-0.15%) |
Apr 25, 2017 | 58.07 | 58.68 | 58.00 | 58.23 | 3,865,535 | +0.23(+0.40%) |
Apr 24, 2017 | 57.56 | 58.24 | 57.52 | 58.00 | 2,861,680 | +0.79(+1.39%) |
Apr 21, 2017 | 57.38 | 57.47 | 56.96 | 57.20 | 2,941,346 | -0.19(-0.34%) |
Apr 20, 2017 | 57.10 | 57.56 | 57.06 | 57.40 | 2,774,158 | +0.44(+0.77%) |
Apr 19, 2017 | 56.66 | 57.23 | 56.59 | 56.96 | 3,417,705 | +0.51(+0.91%) |
Apr 18, 2017 | 56.29 | 56.58 | 56.24 | 56.44 | 1,811,221 | +0.06(+0.11%) |
Apr 17, 2017 | 56.39 | 56.64 | 56.34 | 56.38 | 1,832,336 | +0.09(+0.16%) |
Apr 13, 2017 | 56.51 | 56.58 | 56.26 | 56.29 | 2,227,667 | -0.21(-0.37%) |
Apr 12, 2017 | 56.65 | 56.70 | 56.41 | 56.51 | 1,682,743 | -0.11(-0.19%) |
Apr 11, 2017 | 56.36 | 56.67 | 56.07 | 56.61 | 2,397,826 | +0.28(+0.50%) |
Apr 10, 2017 | 56.43 | 56.75 | 56.29 | 56.33 | 2,691,303 | -0.13(-0.23%) |
Apr 07, 2017 | 56.59 | 56.91 | 56.43 | 56.46 | 3,397,539 | -0.24(-0.42%) |
Apr 06, 2017 | 56.36 | 56.89 | 56.21 | 56.70 | 4,833,344 | +0.60(+1.06%) |
Apr 05, 2017 | 56.28 | 57.01 | 56.08 | 56.10 | 5,473,272 | +0.03(+0.05%) |
Apr 04, 2017 | 55.75 | 56.30 | 55.61 | 56.07 | 3,372,052 | +0.25(+0.46%) |
Apr 03, 2017 | 55.99 | 56.21 | 55.49 | 55.82 | 3,650,028 | -0.31(-0.55%) |
Mar 31, 2017 | 56.23 | 56.54 | 56.13 | 56.13 | 2,744,244 | -0.11(-0.19%) |
Mar 30, 2017 | 56.12 | 56.45 | 56.02 | 56.23 | 3,705,101 | -0.03(-0.05%) |
Mar 29, 2017 | 56.57 | 56.82 | 55.99 | 56.26 | 3,090,533 | -0.37(-0.65%) |
Mar 28, 2017 | 56.20 | 56.86 | 55.78 | 56.63 | 4,353,691 | +0.84(+1.51%) |
Mar 27, 2017 | 55.44 | 55.86 | 55.20 | 55.78 | 5,620,303 | -0.06(-0.11%) |
Mar 24, 2017 | 55.62 | 55.98 | 55.34 | 55.85 | 3,724,401 | +0.35(+0.63%) |
Mar 23, 2017 | 55.60 | 55.85 | 55.41 | 55.49 | 3,172,452 | -0.12(-0.22%) |
Mar 22, 2017 | 56.01 | 56.21 | 55.38 | 55.62 | 3,595,038 | -0.36(-0.64%) |
Mar 21, 2017 | 56.54 | 56.58 | 55.80 | 55.98 | 3,709,667 | -0.30(-0.53%) |
Mar 20, 2017 | 56.24 | 56.35 | 56.07 | 56.28 | 2,885,496 | +0.18(+0.31%) |
Mar 17, 2017 | 56.14 | 56.44 | 56.04 | 56.10 | 8,493,979 | +0.04(+0.08%) |
Mar 16, 2017 | 56.32 | 56.36 | 56.00 | 56.06 | 2,953,050 | -0.08(-0.14%) |
Mar 15, 2017 | 56.36 | 56.43 | 55.56 | 56.14 | 3,303,600 | -0.04(-0.06%) |
Mar 14, 2017 | 56.49 | 56.64 | 56.02 | 56.17 | 2,279,844 | -0.38(-0.67%) |
Mar 13, 2017 | 56.49 | 56.74 | 56.28 | 56.55 | 1,885,581 | +0.06(+0.11%) |
Mar 10, 2017 | 56.82 | 56.87 | 56.26 | 56.49 | 2,920,879 | +0.44(+0.78%) |
Mar 09, 2017 | 56.21 | 56.36 | 55.94 | 56.05 | 1,906,128 | -0.24(-0.42%) |
Mar 08, 2017 | 56.28 | 56.40 | 56.04 | 56.28 | 2,099,619 | +0.05(+0.09%) |
Mar 07, 2017 | 56.51 | 56.58 | 56.21 | 56.23 | 2,357,454 | -0.42(-0.74%) |
Mar 06, 2017 | 56.80 | 56.85 | 56.51 | 56.65 | 2,260,371 | -0.47(-0.81%) |
Mar 03, 2017 | 57.23 | 57.36 | 56.58 | 57.12 | 2,478,713 | -0.16(-0.28%) |
Mar 02, 2017 | 57.46 | 57.53 | 57.02 | 57.28 | 2,477,813 | -0.32(-0.55%) |