Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 66.57 | 66.57 | 65.25 | 66.20 | 4,296,547 | +0.28(+0.42%) |
May 30, 2017 | 66.06 | 66.63 | 65.64 | 65.92 | 2,135,691 | -0.05(-0.07%) |
May 26, 2017 | 65.99 | 66.23 | 65.49 | 65.97 | 1,208,982 | +0.03(+0.04%) |
May 25, 2017 | 65.78 | 66.34 | 65.57 | 65.94 | 1,285,119 | +0.51(+0.78%) |
May 24, 2017 | 64.93 | 65.50 | 64.69 | 65.43 | 1,811,747 | +0.78(+1.21%) |
May 23, 2017 | 65.08 | 65.49 | 64.28 | 64.65 | 1,691,468 | -0.25(-0.39%) |
May 22, 2017 | 63.14 | 65.02 | 63.11 | 64.90 | 2,114,413 | +1.85(+2.94%) |
May 19, 2017 | 63.51 | 64.03 | 62.85 | 63.04 | 1,404,592 | +0.16(+0.26%) |
May 18, 2017 | 62.87 | 63.07 | 62.21 | 62.88 | 1,669,115 | +0.01(+0.01%) |
May 17, 2017 | 63.81 | 64.05 | 62.85 | 62.87 | 1,634,124 | -1.62(-2.50%) |
May 16, 2017 | 64.73 | 65.05 | 64.34 | 64.49 | 1,451,257 | -0.01(-0.01%) |
May 15, 2017 | 63.54 | 64.50 | 63.31 | 64.50 | 1,858,884 | +0.99(+1.56%) |
May 12, 2017 | 63.79 | 63.91 | 63.32 | 63.51 | 1,953,529 | -0.20(-0.31%) |
May 11, 2017 | 63.89 | 64.23 | 63.43 | 63.71 | 1,094,507 | -0.45(-0.70%) |
May 10, 2017 | 64.07 | 64.34 | 63.61 | 64.16 | 1,202,640 | +0.06(+0.10%) |
May 09, 2017 | 64.57 | 64.85 | 64.03 | 64.09 | 1,302,907 | -0.36(-0.56%) |
May 08, 2017 | 63.99 | 64.74 | 63.97 | 64.46 | 1,616,950 | +0.42(+0.66%) |
May 05, 2017 | 63.40 | 64.05 | 63.21 | 64.03 | 1,621,019 | +0.78(+1.24%) |
May 04, 2017 | 63.22 | 63.31 | 62.75 | 63.25 | 1,249,700 | +0.13(+0.21%) |
May 03, 2017 | 63.51 | 63.81 | 62.98 | 63.12 | 1,351,390 | -0.52(-0.82%) |
May 02, 2017 | 64.17 | 64.20 | 63.39 | 63.64 | 2,037,650 | -0.80(-1.25%) |
May 01, 2017 | 64.39 | 64.61 | 63.37 | 64.45 | 3,569,794 | +0.31(+0.49%) |
Apr 28, 2017 | 64.15 | 64.39 | 63.63 | 64.13 | 1,560,845 | -0.09(-0.14%) |
Apr 27, 2017 | 64.07 | 64.25 | 63.80 | 64.22 | 1,203,096 | +0.23(+0.36%) |
Apr 26, 2017 | 63.38 | 64.22 | 63.35 | 63.99 | 2,120,973 | +0.62(+0.98%) |
Apr 25, 2017 | 63.67 | 63.76 | 63.00 | 63.37 | 2,873,439 | -0.05(-0.08%) |
Apr 24, 2017 | 62.69 | 63.47 | 62.38 | 63.42 | 2,333,425 | +1.51(+2.44%) |
Apr 21, 2017 | 62.66 | 62.69 | 61.71 | 61.91 | 3,232,669 | -0.69(-1.10%) |
Apr 20, 2017 | 62.45 | 62.94 | 62.03 | 62.59 | 1,427,721 | +0.03(+0.05%) |
Apr 19, 2017 | 62.65 | 62.69 | 62.36 | 62.56 | 1,217,332 | +0.08(+0.13%) |
Apr 18, 2017 | 62.26 | 62.90 | 62.03 | 62.48 | 1,962,509 | +0.25(+0.39%) |
Apr 17, 2017 | 62.01 | 62.39 | 61.80 | 62.23 | 1,577,833 | +0.35(+0.57%) |
Apr 13, 2017 | 62.01 | 62.51 | 61.85 | 61.88 | 1,238,868 | -0.28(-0.45%) |
Apr 12, 2017 | 62.96 | 62.96 | 62.09 | 62.16 | 1,098,244 | -0.82(-1.31%) |
Apr 11, 2017 | 62.98 | 63.16 | 62.48 | 62.98 | 1,413,813 | -0.06(-0.10%) |
Apr 10, 2017 | 62.77 | 63.19 | 62.55 | 63.04 | 1,653,620 | +0.13(+0.21%) |
Apr 07, 2017 | 62.51 | 62.98 | 62.21 | 62.92 | 2,144,984 | +0.55(+0.88%) |
Apr 06, 2017 | 62.23 | 62.47 | 61.90 | 62.36 | 1,646,070 | +0.25(+0.41%) |
Apr 05, 2017 | 62.86 | 63.10 | 62.07 | 62.11 | 2,451,033 | -0.74(-1.17%) |
Apr 04, 2017 | 62.49 | 63.00 | 62.38 | 62.85 | 1,668,790 | +0.38(+0.61%) |
Apr 03, 2017 | 62.70 | 63.26 | 62.07 | 62.47 | 1,870,796 | -0.32(-0.51%) |
Mar 31, 2017 | 62.35 | 62.83 | 62.11 | 62.79 | 2,061,610 | +0.49(+0.79%) |
Mar 30, 2017 | 62.69 | 63.30 | 62.21 | 62.30 | 1,854,351 | -0.29(-0.46%) |
Mar 29, 2017 | 62.64 | 62.77 | 62.01 | 62.58 | 1,498,818 | -0.20(-0.33%) |
Mar 28, 2017 | 62.73 | 63.26 | 62.52 | 62.79 | 1,882,483 | +0.16(+0.26%) |
Mar 27, 2017 | 61.89 | 62.87 | 61.33 | 62.62 | 2,022,148 | +0.12(+0.19%) |
Mar 24, 2017 | 62.43 | 63.02 | 62.15 | 62.51 | 1,465,072 | +0.40(+0.65%) |
Mar 23, 2017 | 62.08 | 62.74 | 61.85 | 62.10 | 1,267,664 | -0.07(-0.12%) |
Mar 22, 2017 | 61.40 | 62.37 | 61.30 | 62.18 | 1,492,621 | +0.77(+1.25%) |
Mar 21, 2017 | 63.18 | 63.34 | 61.31 | 61.41 | 1,974,746 | -1.70(-2.69%) |
Mar 20, 2017 | 63.05 | 63.41 | 62.79 | 63.11 | 1,769,268 | +0.01(+0.01%) |
Mar 17, 2017 | 62.76 | 63.37 | 62.76 | 63.10 | 2,091,005 | +0.36(+0.58%) |
Mar 16, 2017 | 62.35 | 62.77 | 61.90 | 62.74 | 2,164,929 | +0.67(+1.08%) |
Mar 15, 2017 | 61.50 | 62.33 | 61.18 | 62.07 | 2,129,234 | +0.48(+0.79%) |
Mar 14, 2017 | 61.25 | 61.68 | 60.73 | 61.59 | 1,426,125 | +0.34(+0.56%) |
Mar 13, 2017 | 61.29 | 61.76 | 61.10 | 61.25 | 1,944,961 | -0.01(-0.02%) |
Mar 10, 2017 | 61.03 | 61.32 | 60.71 | 61.26 | 1,408,521 | +0.39(+0.64%) |
Mar 09, 2017 | 60.84 | 61.09 | 60.43 | 60.87 | 1,291,447 | -0.28(-0.46%) |
Mar 08, 2017 | 60.80 | 61.55 | 60.49 | 61.15 | 1,507,478 | +0.28(+0.46%) |
Mar 07, 2017 | 60.65 | 61.35 | 60.62 | 60.87 | 2,305,567 | +0.32(+0.53%) |
Mar 06, 2017 | 60.95 | 61.12 | 60.34 | 60.55 | 2,742,110 | -0.57(-0.93%) |
Mar 03, 2017 | 61.22 | 61.31 | 60.65 | 61.12 | 2,697,312 | -0.01(-0.01%) |
Mar 02, 2017 | 61.84 | 61.95 | 61.11 | 61.12 | 2,072,656 | -0.72(-1.17%) |