Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 65.21 | 65.49 | 64.95 | 65.34 | 2,263,899 | +0.25(+0.38%) |
May 30, 2017 | 65.04 | 65.38 | 64.74 | 65.09 | 2,838,640 | +0.11(+0.17%) |
May 26, 2017 | 65.24 | 65.54 | 64.84 | 64.98 | 1,539,182 | -0.27(-0.41%) |
May 25, 2017 | 64.89 | 65.49 | 64.89 | 65.24 | 1,342,670 | +0.35(+0.54%) |
May 24, 2017 | 64.76 | 65.02 | 64.63 | 64.89 | 1,449,204 | +0.18(+0.28%) |
May 23, 2017 | 65.41 | 65.41 | 64.62 | 64.71 | 1,386,016 | -0.62(-0.94%) |
May 22, 2017 | 65.18 | 65.50 | 65.08 | 65.33 | 1,540,981 | +0.27(+0.42%) |
May 19, 2017 | 64.43 | 65.27 | 64.20 | 65.06 | 1,790,710 | +0.77(+1.20%) |
May 18, 2017 | 63.74 | 64.67 | 63.67 | 64.28 | 2,230,831 | +0.54(+0.84%) |
May 17, 2017 | 63.92 | 64.33 | 63.43 | 63.74 | 2,604,836 | -0.18(-0.28%) |
May 16, 2017 | 64.41 | 64.47 | 63.90 | 63.92 | 2,166,735 | -0.30(-0.47%) |
May 15, 2017 | 64.76 | 64.88 | 64.08 | 64.23 | 2,633,799 | -0.64(-0.99%) |
May 12, 2017 | 65.45 | 65.45 | 64.54 | 64.87 | 2,223,944 | -0.66(-1.01%) |
May 11, 2017 | 65.33 | 65.66 | 64.85 | 65.53 | 2,769,543 | -0.08(-0.12%) |
May 10, 2017 | 65.33 | 65.94 | 65.25 | 65.61 | 2,270,717 | +0.05(+0.08%) |
May 09, 2017 | 65.45 | 65.73 | 65.02 | 65.56 | 1,888,720 | +0.21(+0.32%) |
May 08, 2017 | 65.34 | 65.59 | 65.06 | 65.34 | 1,908,814 | +0.03(+0.05%) |
May 05, 2017 | 64.97 | 65.35 | 64.68 | 65.31 | 1,814,810 | +0.59(+0.92%) |
May 04, 2017 | 64.70 | 65.06 | 64.49 | 64.72 | 2,380,002 | -0.02(-0.04%) |
May 03, 2017 | 64.73 | 65.13 | 64.52 | 64.74 | 2,998,730 | +0.00(+0.00%) |
May 02, 2017 | 64.72 | 64.89 | 64.55 | 64.74 | 2,522,515 | +0.22(+0.34%) |
May 01, 2017 | 64.31 | 64.81 | 64.08 | 64.53 | 2,920,261 | +0.44(+0.68%) |
Apr 28, 2017 | 64.82 | 64.92 | 63.78 | 64.09 | 3,461,427 | -0.76(-1.17%) |
Apr 27, 2017 | 64.87 | 65.04 | 64.14 | 64.85 | 3,521,026 | +0.09(+0.13%) |
Apr 26, 2017 | 65.24 | 65.66 | 64.70 | 64.76 | 2,832,167 | -0.44(-0.67%) |
Apr 25, 2017 | 65.20 | 65.46 | 65.02 | 65.20 | 1,872,271 | +0.23(+0.35%) |
Apr 24, 2017 | 65.73 | 65.93 | 64.88 | 64.97 | 2,834,236 | +0.00(+0.00%) |
Apr 21, 2017 | 65.41 | 65.41 | 64.90 | 64.97 | 2,451,374 | -0.65(-0.99%) |
Apr 20, 2017 | 65.50 | 65.73 | 65.17 | 65.62 | 1,826,730 | +0.41(+0.63%) |
Apr 19, 2017 | 65.03 | 65.43 | 64.88 | 65.20 | 2,657,013 | +0.04(+0.06%) |
Apr 18, 2017 | 66.13 | 66.34 | 64.54 | 65.17 | 6,369,524 | -2.08(-3.10%) |
Apr 17, 2017 | 66.24 | 67.67 | 66.20 | 67.25 | 4,252,420 | +1.33(+2.02%) |
Apr 13, 2017 | 66.08 | 66.50 | 65.90 | 65.91 | 1,927,586 | -0.16(-0.25%) |
Apr 12, 2017 | 65.80 | 66.52 | 65.70 | 66.08 | 2,605,439 | -0.08(-0.12%) |
Apr 11, 2017 | 66.32 | 66.48 | 65.66 | 66.16 | 2,734,255 | -0.18(-0.27%) |
Apr 10, 2017 | 66.86 | 67.19 | 66.32 | 66.34 | 1,998,198 | -0.56(-0.84%) |
Apr 07, 2017 | 66.69 | 67.08 | 66.55 | 66.90 | 2,420,876 | +0.12(+0.19%) |
Apr 06, 2017 | 66.68 | 66.81 | 65.99 | 66.77 | 2,363,497 | -0.02(-0.04%) |
Apr 05, 2017 | 67.23 | 67.44 | 66.71 | 66.80 | 1,417,472 | -0.16(-0.24%) |
Apr 04, 2017 | 66.86 | 67.06 | 66.59 | 66.96 | 1,727,833 | +0.08(+0.12%) |
Apr 03, 2017 | 67.33 | 67.65 | 66.45 | 66.88 | 2,219,006 | -0.40(-0.59%) |
Mar 31, 2017 | 66.84 | 67.49 | 66.84 | 67.28 | 1,862,046 | +0.24(+0.36%) |
Mar 30, 2017 | 66.41 | 67.20 | 66.41 | 67.04 | 1,890,586 | +0.62(+0.93%) |
Mar 29, 2017 | 66.33 | 66.61 | 66.12 | 66.42 | 1,328,222 | -0.16(-0.23%) |
Mar 28, 2017 | 65.79 | 67.05 | 65.79 | 66.58 | 1,985,595 | +0.87(+1.32%) |
Mar 27, 2017 | 65.56 | 65.96 | 65.30 | 65.71 | 2,505,090 | -0.10(-0.15%) |
Mar 24, 2017 | 66.09 | 66.32 | 65.52 | 65.81 | 2,287,857 | -0.15(-0.22%) |
Mar 23, 2017 | 66.06 | 66.65 | 66.06 | 65.96 | 1,772,657 | -0.11(-0.17%) |
Mar 22, 2017 | 65.75 | 66.16 | 65.59 | 66.07 | 1,424,263 | +0.24(+0.37%) |
Mar 21, 2017 | 66.40 | 66.72 | 65.56 | 65.83 | 2,761,739 | -0.22(-0.33%) |
Mar 20, 2017 | 66.34 | 66.50 | 65.77 | 66.05 | 1,228,153 | -0.24(-0.36%) |
Mar 17, 2017 | 66.47 | 66.68 | 66.05 | 66.29 | 2,043,725 | +0.08(+0.12%) |
Mar 16, 2017 | 66.27 | 66.62 | 66.06 | 66.21 | 2,163,572 | -0.02(-0.02%) |
Mar 15, 2017 | 66.00 | 66.43 | 65.78 | 66.23 | 1,831,332 | +0.40(+0.60%) |
Mar 14, 2017 | 65.77 | 66.11 | 65.56 | 65.83 | 1,686,343 | +0.03(+0.05%) |
Mar 13, 2017 | 66.09 | 66.18 | 65.56 | 65.80 | 3,424,999 | -0.14(-0.21%) |
Mar 10, 2017 | 66.49 | 66.63 | 65.73 | 65.94 | 2,314,035 | -0.44(-0.66%) |
Mar 09, 2017 | 66.46 | 66.84 | 66.05 | 66.37 | 1,458,449 | -0.04(-0.06%) |
Mar 08, 2017 | 66.34 | 66.92 | 66.07 | 66.41 | 2,085,196 | +0.79(+1.20%) |
Mar 07, 2017 | 65.56 | 66.02 | 65.45 | 65.63 | 2,155,270 | +0.10(+0.15%) |
Mar 06, 2017 | 65.81 | 65.81 | 65.26 | 65.52 | 3,347,832 | -0.68(-1.03%) |
Mar 03, 2017 | 66.55 | 66.55 | 65.49 | 66.21 | 2,260,671 | -0.71(-1.05%) |
Mar 02, 2017 | 66.80 | 67.12 | 66.58 | 66.91 | 1,434,184 | -0.02(-0.03%) |