Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 64.00 | 64.24 | 62.97 | 64.18 | 1,990,339 | +0.12(+0.19%) |
May 30, 2017 | 63.89 | 64.18 | 63.48 | 64.06 | 1,917,384 | +0.04(+0.06%) |
May 26, 2017 | 63.97 | 64.42 | 63.62 | 64.02 | 1,038,786 | +0.19(+0.30%) |
May 25, 2017 | 63.81 | 64.22 | 63.44 | 63.83 | 1,383,577 | +0.13(+0.20%) |
May 24, 2017 | 63.75 | 64.34 | 63.39 | 63.70 | 1,076,616 | -0.06(-0.10%) |
May 23, 2017 | 63.51 | 64.09 | 63.29 | 63.77 | 1,365,042 | +0.47(+0.75%) |
May 22, 2017 | 63.55 | 63.89 | 62.80 | 63.29 | 1,898,782 | +0.34(+0.55%) |
May 19, 2017 | 62.25 | 63.25 | 62.08 | 62.95 | 1,280,207 | +1.06(+1.71%) |
May 18, 2017 | 61.60 | 62.33 | 60.98 | 61.89 | 1,076,229 | -0.01(-0.01%) |
May 17, 2017 | 63.74 | 63.15 | 61.79 | 61.90 | 1,609,501 | -1.84(-2.89%) |
May 16, 2017 | 63.07 | 63.98 | 63.07 | 63.74 | 1,605,982 | +0.75(+1.20%) |
May 15, 2017 | 62.51 | 63.37 | 62.45 | 62.99 | 1,081,041 | +0.89(+1.43%) |
May 12, 2017 | 62.31 | 62.71 | 62.04 | 62.10 | 1,122,829 | -0.27(-0.44%) |
May 11, 2017 | 63.03 | 63.17 | 61.98 | 62.37 | 1,606,061 | -0.73(-1.16%) |
May 10, 2017 | 62.88 | 63.45 | 62.85 | 63.10 | 1,383,279 | +0.30(+0.47%) |
May 09, 2017 | 63.52 | 63.86 | 62.68 | 62.80 | 1,421,524 | -0.71(-1.12%) |
May 08, 2017 | 63.87 | 64.01 | 63.41 | 63.52 | 2,395,856 | -0.26(-0.41%) |
May 05, 2017 | 62.79 | 63.81 | 62.68 | 63.78 | 1,141,407 | +1.20(+1.92%) |
May 04, 2017 | 62.97 | 63.03 | 62.28 | 62.58 | 1,205,388 | -0.38(-0.60%) |
May 03, 2017 | 63.94 | 64.15 | 62.48 | 62.96 | 1,386,952 | -1.08(-1.69%) |
May 02, 2017 | 64.12 | 64.78 | 63.67 | 64.04 | 1,472,729 | -0.35(-0.55%) |
May 01, 2017 | 64.20 | 64.66 | 63.93 | 64.39 | 1,420,641 | +0.50(+0.78%) |
Apr 28, 2017 | 65.76 | 65.85 | 63.81 | 63.89 | 2,279,816 | -1.53(-2.34%) |
Apr 27, 2017 | 65.03 | 65.63 | 64.70 | 65.42 | 1,810,321 | +0.18(+0.27%) |
Apr 26, 2017 | 65.27 | 65.49 | 64.94 | 65.25 | 1,160,702 | -0.15(-0.23%) |
Apr 25, 2017 | 65.60 | 66.01 | 65.30 | 65.40 | 1,348,980 | +0.32(+0.49%) |
Apr 24, 2017 | 64.31 | 65.49 | 64.30 | 65.08 | 1,733,360 | +1.54(+2.42%) |
Apr 21, 2017 | 63.97 | 64.02 | 63.36 | 63.54 | 803,741 | -0.26(-0.41%) |
Apr 20, 2017 | 63.42 | 64.07 | 63.17 | 63.81 | 1,034,228 | +0.85(+1.35%) |
Apr 19, 2017 | 63.37 | 63.69 | 62.85 | 62.96 | 1,279,129 | -0.13(-0.20%) |
Apr 18, 2017 | 62.44 | 63.19 | 62.18 | 63.09 | 1,230,311 | +0.36(+0.57%) |
Apr 17, 2017 | 62.57 | 62.93 | 62.40 | 62.72 | 758,561 | +0.29(+0.46%) |
Apr 13, 2017 | 62.89 | 63.31 | 62.32 | 62.44 | 730,246 | -0.61(-0.97%) |
Apr 12, 2017 | 64.22 | 64.25 | 62.68 | 63.05 | 1,408,213 | -1.19(-1.85%) |
Apr 11, 2017 | 64.33 | 64.63 | 63.66 | 64.23 | 851,907 | -0.13(-0.20%) |
Apr 10, 2017 | 64.47 | 64.68 | 64.19 | 64.36 | 615,454 | -0.01(-0.01%) |
Apr 07, 2017 | 63.98 | 64.50 | 63.76 | 64.37 | 839,949 | +0.10(+0.16%) |
Apr 06, 2017 | 63.95 | 64.49 | 63.83 | 64.26 | 1,033,005 | +0.39(+0.61%) |
Apr 05, 2017 | 64.78 | 64.97 | 63.71 | 63.87 | 1,343,773 | -0.42(-0.66%) |
Apr 04, 2017 | 64.05 | 64.67 | 63.81 | 64.30 | 1,043,087 | +0.23(+0.36%) |
Apr 03, 2017 | 64.77 | 65.05 | 63.62 | 64.06 | 1,209,881 | -0.67(-1.04%) |
Mar 31, 2017 | 64.76 | 65.14 | 64.45 | 64.74 | 1,976,152 | -0.22(-0.35%) |
Mar 30, 2017 | 64.46 | 65.55 | 64.32 | 64.96 | 2,406,038 | +0.50(+0.77%) |
Mar 29, 2017 | 64.01 | 64.79 | 63.88 | 64.46 | 1,793,464 | +0.50(+0.79%) |
Mar 28, 2017 | 62.44 | 64.27 | 62.43 | 63.96 | 3,424,007 | +1.52(+2.44%) |
Mar 27, 2017 | 61.32 | 62.62 | 60.91 | 62.44 | 1,191,303 | +0.60(+0.97%) |
Mar 24, 2017 | 62.52 | 62.89 | 61.53 | 61.84 | 1,019,540 | -0.68(-1.09%) |
Mar 23, 2017 | 62.33 | 62.88 | 61.89 | 62.52 | 1,065,953 | +0.17(+0.27%) |
Mar 22, 2017 | 62.02 | 62.51 | 61.56 | 62.35 | 1,574,504 | +0.26(+0.41%) |
Mar 21, 2017 | 63.22 | 63.44 | 61.85 | 62.09 | 1,468,283 | -1.07(-1.69%) |
Mar 20, 2017 | 63.43 | 63.64 | 62.95 | 63.16 | 1,241,228 | -0.27(-0.43%) |
Mar 17, 2017 | 63.53 | 63.92 | 63.25 | 63.43 | 1,692,148 | +0.22(+0.35%) |
Mar 16, 2017 | 63.23 | 63.57 | 62.60 | 63.21 | 1,211,665 | +0.20(+0.32%) |
Mar 15, 2017 | 62.71 | 63.23 | 62.12 | 63.01 | 1,244,899 | +1.07(+1.73%) |
Mar 14, 2017 | 61.94 | 62.11 | 61.43 | 61.93 | 1,062,596 | -0.26(-0.43%) |
Mar 13, 2017 | 62.09 | 62.51 | 61.44 | 62.20 | 2,842,857 | +0.41(+0.66%) |
Mar 10, 2017 | 62.00 | 62.33 | 61.64 | 61.79 | 1,741,557 | +0.07(+0.12%) |
Mar 09, 2017 | 62.08 | 62.34 | 61.49 | 61.72 | 1,477,033 | -0.62(-1.00%) |
Mar 08, 2017 | 62.82 | 63.10 | 62.32 | 62.34 | 1,149,232 | -0.48(-0.76%) |
Mar 07, 2017 | 63.26 | 63.38 | 62.81 | 62.81 | 1,231,887 | -0.49(-0.77%) |
Mar 06, 2017 | 63.35 | 63.72 | 63.05 | 63.30 | 1,051,867 | -0.65(-1.02%) |
Mar 03, 2017 | 63.51 | 64.03 | 63.44 | 63.95 | 1,431,652 | +0.51(+0.80%) |
Mar 02, 2017 | 64.76 | 65.04 | 63.42 | 63.44 | 1,771,921 | -1.40(-2.16%) |