Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 63.96 | 64.68 | 63.48 | 64.57 | 3,502,326 | +0.90(+1.42%) |
May 30, 2017 | 63.39 | 63.82 | 63.26 | 63.66 | 1,137,131 | +0.19(+0.31%) |
May 26, 2017 | 63.29 | 63.67 | 63.08 | 63.47 | 1,488,455 | +0.20(+0.32%) |
May 25, 2017 | 63.88 | 64.21 | 63.26 | 63.26 | 2,848,161 | -0.34(-0.53%) |
May 24, 2017 | 63.89 | 64.39 | 63.23 | 63.60 | 3,115,949 | -0.01(-0.02%) |
May 23, 2017 | 63.62 | 64.49 | 63.05 | 63.61 | 4,140,422 | +0.23(+0.37%) |
May 22, 2017 | 61.95 | 63.45 | 61.85 | 63.38 | 3,751,096 | +1.36(+2.19%) |
May 19, 2017 | 61.00 | 62.21 | 60.82 | 62.02 | 2,682,237 | +1.37(+2.26%) |
May 18, 2017 | 59.54 | 61.01 | 59.21 | 60.65 | 2,305,525 | +1.11(+1.86%) |
May 17, 2017 | 60.05 | 60.11 | 59.27 | 59.54 | 1,817,230 | -1.10(-1.81%) |
May 16, 2017 | 60.89 | 61.07 | 60.38 | 60.64 | 2,177,221 | -0.18(-0.30%) |
May 15, 2017 | 60.46 | 60.95 | 60.33 | 60.83 | 2,187,640 | +0.51(+0.84%) |
May 12, 2017 | 60.32 | 60.52 | 60.07 | 60.32 | 1,198,105 | -0.11(-0.18%) |
May 11, 2017 | 60.03 | 60.57 | 59.75 | 60.43 | 1,388,500 | +0.09(+0.14%) |
May 10, 2017 | 60.38 | 60.61 | 59.83 | 60.34 | 2,012,177 | -0.06(-0.10%) |
May 09, 2017 | 59.88 | 61.44 | 59.73 | 60.40 | 3,676,011 | +1.60(+2.72%) |
May 08, 2017 | 59.18 | 59.50 | 58.63 | 58.80 | 2,069,615 | -0.38(-0.64%) |
May 05, 2017 | 58.80 | 59.23 | 58.79 | 59.18 | 2,688,856 | +0.55(+0.94%) |
May 04, 2017 | 59.25 | 59.39 | 58.26 | 58.62 | 2,390,354 | -0.48(-0.82%) |
May 03, 2017 | 59.55 | 59.95 | 58.88 | 59.11 | 2,550,742 | -0.47(-0.80%) |
May 02, 2017 | 59.56 | 59.90 | 58.10 | 59.58 | 4,343,417 | +2.10(+3.66%) |
May 01, 2017 | 57.56 | 58.19 | 57.07 | 57.48 | 3,051,744 | +0.34(+0.59%) |
Apr 28, 2017 | 58.49 | 58.50 | 56.60 | 57.14 | 3,326,091 | -1.23(-2.11%) |
Apr 27, 2017 | 58.86 | 58.86 | 58.02 | 58.37 | 1,749,583 | -0.35(-0.59%) |
Apr 26, 2017 | 56.57 | 59.13 | 56.47 | 58.72 | 4,646,409 | +2.00(+3.52%) |
Apr 25, 2017 | 56.40 | 56.91 | 56.32 | 56.73 | 1,372,496 | +0.48(+0.86%) |
Apr 24, 2017 | 56.20 | 56.37 | 55.98 | 56.24 | 2,219,482 | +0.67(+1.20%) |
Apr 21, 2017 | 55.85 | 55.85 | 55.38 | 55.57 | 1,236,222 | -0.23(-0.42%) |
Apr 20, 2017 | 55.32 | 56.06 | 54.54 | 55.80 | 5,384,101 | +0.65(+1.18%) |
Apr 19, 2017 | 55.40 | 55.58 | 54.90 | 55.16 | 2,001,856 | +0.06(+0.11%) |
Apr 18, 2017 | 55.33 | 55.62 | 54.50 | 55.10 | 1,785,393 | -0.46(-0.82%) |
Apr 17, 2017 | 55.56 | 55.70 | 55.18 | 55.55 | 2,028,629 | +0.21(+0.39%) |
Apr 13, 2017 | 55.61 | 55.97 | 55.33 | 55.34 | 2,197,349 | -0.30(-0.54%) |
Apr 12, 2017 | 55.83 | 55.84 | 55.39 | 55.64 | 1,991,310 | -0.06(-0.10%) |
Apr 11, 2017 | 55.57 | 55.76 | 55.18 | 55.70 | 1,413,354 | +0.29(+0.52%) |
Apr 10, 2017 | 55.57 | 55.77 | 55.12 | 55.41 | 2,735,771 | +0.56(+1.02%) |
Apr 07, 2017 | 55.31 | 55.31 | 54.18 | 54.85 | 3,164,242 | -0.48(-0.88%) |
Apr 06, 2017 | 55.22 | 55.35 | 54.78 | 55.33 | 1,142,661 | +0.34(+0.62%) |
Apr 05, 2017 | 55.53 | 55.90 | 54.93 | 54.99 | 2,388,218 | -0.31(-0.56%) |
Apr 04, 2017 | 55.63 | 55.75 | 55.00 | 55.30 | 2,258,466 | -0.53(-0.95%) |
Apr 03, 2017 | 56.08 | 56.64 | 55.28 | 55.83 | 3,377,904 | -0.81(-1.44%) |
Mar 31, 2017 | 56.84 | 57.35 | 56.55 | 56.65 | 2,356,961 | -0.30(-0.53%) |
Mar 30, 2017 | 56.80 | 57.60 | 56.78 | 56.95 | 2,028,308 | +0.16(+0.27%) |
Mar 29, 2017 | 56.63 | 57.13 | 56.54 | 56.79 | 1,598,657 | -0.06(-0.10%) |
Mar 28, 2017 | 56.12 | 57.27 | 55.77 | 56.85 | 1,931,339 | +0.79(+1.42%) |
Mar 27, 2017 | 56.16 | 56.23 | 55.55 | 56.06 | 2,654,219 | -0.45(-0.79%) |
Mar 24, 2017 | 56.56 | 56.97 | 56.24 | 56.50 | 1,100,769 | -0.01(-0.02%) |
Mar 23, 2017 | 56.02 | 56.98 | 55.91 | 56.51 | 2,060,748 | +0.60(+1.07%) |
Mar 22, 2017 | 54.87 | 56.04 | 54.64 | 55.91 | 1,563,074 | +0.98(+1.78%) |
Mar 21, 2017 | 56.10 | 56.54 | 54.87 | 54.93 | 2,219,174 | -0.78(-1.41%) |
Mar 20, 2017 | 56.12 | 56.28 | 55.53 | 55.72 | 1,031,776 | -0.41(-0.73%) |
Mar 17, 2017 | 56.77 | 56.83 | 56.04 | 56.12 | 1,310,754 | -0.28(-0.50%) |
Mar 16, 2017 | 56.41 | 56.98 | 56.27 | 56.41 | 1,631,238 | +0.06(+0.10%) |
Mar 15, 2017 | 55.67 | 56.56 | 55.60 | 56.35 | 2,057,307 | +0.83(+1.50%) |
Mar 14, 2017 | 55.56 | 55.72 | 55.30 | 55.51 | 1,876,458 | -0.21(-0.38%) |
Mar 13, 2017 | 54.75 | 55.74 | 54.67 | 55.73 | 1,869,882 | +1.00(+1.82%) |
Mar 10, 2017 | 54.33 | 54.75 | 54.21 | 54.73 | 2,521,342 | +0.62(+1.15%) |
Mar 09, 2017 | 54.56 | 54.86 | 54.06 | 54.11 | 1,658,177 | -0.44(-0.80%) |
Mar 08, 2017 | 55.17 | 55.22 | 54.53 | 54.55 | 2,797,532 | -0.19(-0.35%) |
Mar 07, 2017 | 55.30 | 55.30 | 54.41 | 54.74 | 2,477,314 | -0.65(-1.17%) |
Mar 06, 2017 | 55.51 | 55.67 | 55.06 | 55.39 | 1,866,936 | -0.43(-0.76%) |
Mar 03, 2017 | 55.78 | 55.85 | 54.57 | 55.81 | 3,418,063 | -0.41(-0.72%) |
Mar 02, 2017 | 55.59 | 56.37 | 55.42 | 56.22 | 2,934,162 | +0.45(+0.81%) |