Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 64.01 | 64.25 | 62.98 | 64.20 | 1,989,936 | +0.12(+0.19%) |
May 30, 2017 | 63.90 | 64.20 | 63.49 | 64.08 | 1,916,996 | +0.04(+0.06%) |
May 26, 2017 | 63.98 | 64.43 | 63.64 | 64.04 | 1,038,576 | +0.19(+0.30%) |
May 25, 2017 | 63.83 | 64.23 | 63.45 | 63.84 | 1,383,297 | +0.13(+0.20%) |
May 24, 2017 | 63.76 | 64.35 | 63.41 | 63.72 | 1,076,398 | -0.06(-0.10%) |
May 23, 2017 | 63.52 | 64.11 | 63.30 | 63.78 | 1,364,766 | +0.47(+0.75%) |
May 22, 2017 | 63.56 | 63.90 | 62.82 | 63.31 | 1,898,398 | +0.34(+0.55%) |
May 19, 2017 | 62.26 | 63.27 | 62.09 | 62.96 | 1,279,948 | +1.06(+1.71%) |
May 18, 2017 | 61.62 | 62.34 | 60.99 | 61.90 | 1,076,012 | -0.01(-0.01%) |
May 17, 2017 | 63.76 | 63.16 | 61.80 | 61.91 | 1,609,175 | -1.84(-2.89%) |
May 16, 2017 | 63.08 | 64.00 | 63.08 | 63.76 | 1,605,657 | +0.75(+1.20%) |
May 15, 2017 | 62.52 | 63.38 | 62.47 | 63.00 | 1,080,822 | +0.89(+1.43%) |
May 12, 2017 | 62.32 | 62.72 | 62.06 | 62.11 | 1,122,602 | -0.27(-0.44%) |
May 11, 2017 | 63.04 | 63.18 | 61.99 | 62.38 | 1,605,736 | -0.73(-1.16%) |
May 10, 2017 | 62.89 | 63.46 | 62.87 | 63.11 | 1,382,999 | +0.30(+0.47%) |
May 09, 2017 | 63.53 | 63.88 | 62.70 | 62.82 | 1,421,236 | -0.71(-1.12%) |
May 08, 2017 | 63.88 | 64.02 | 63.42 | 63.53 | 2,395,371 | -0.26(-0.41%) |
May 05, 2017 | 62.80 | 63.82 | 62.69 | 63.80 | 1,141,176 | +1.20(+1.92%) |
May 04, 2017 | 62.98 | 63.04 | 62.29 | 62.59 | 1,205,144 | -0.38(-0.60%) |
May 03, 2017 | 63.96 | 64.16 | 62.50 | 62.97 | 1,386,672 | -1.08(-1.69%) |
May 02, 2017 | 64.13 | 64.80 | 63.68 | 64.05 | 1,472,431 | -0.35(-0.55%) |
May 01, 2017 | 64.21 | 64.67 | 63.94 | 64.40 | 1,420,354 | +0.50(+0.78%) |
Apr 28, 2017 | 65.77 | 65.87 | 63.82 | 63.91 | 2,279,354 | -1.53(-2.34%) |
Apr 27, 2017 | 65.05 | 65.64 | 64.71 | 65.44 | 1,809,954 | +0.18(+0.27%) |
Apr 26, 2017 | 65.29 | 65.50 | 64.95 | 65.26 | 1,160,467 | -0.15(-0.23%) |
Apr 25, 2017 | 65.61 | 66.02 | 65.32 | 65.41 | 1,348,707 | +0.32(+0.49%) |
Apr 24, 2017 | 64.32 | 65.50 | 64.32 | 65.09 | 1,733,009 | +1.54(+2.42%) |
Apr 21, 2017 | 63.98 | 64.04 | 63.37 | 63.55 | 803,578 | -0.26(-0.41%) |
Apr 20, 2017 | 63.43 | 64.08 | 63.18 | 63.82 | 1,034,019 | +0.85(+1.35%) |
Apr 19, 2017 | 63.39 | 63.71 | 62.87 | 62.97 | 1,278,870 | -0.13(-0.20%) |
Apr 18, 2017 | 62.45 | 63.20 | 62.19 | 63.10 | 1,230,062 | +0.36(+0.57%) |
Apr 17, 2017 | 62.59 | 62.95 | 62.42 | 62.74 | 758,407 | +0.29(+0.46%) |
Apr 13, 2017 | 62.91 | 63.32 | 62.33 | 62.45 | 730,099 | -0.61(-0.97%) |
Apr 12, 2017 | 64.24 | 64.26 | 62.69 | 63.06 | 1,407,928 | -1.19(-1.85%) |
Apr 11, 2017 | 64.34 | 64.64 | 63.68 | 64.24 | 851,735 | -0.13(-0.20%) |
Apr 10, 2017 | 64.48 | 64.69 | 64.20 | 64.37 | 615,330 | -0.01(-0.01%) |
Apr 07, 2017 | 64.00 | 64.51 | 63.77 | 64.38 | 839,779 | +0.10(+0.16%) |
Apr 06, 2017 | 63.96 | 64.50 | 63.84 | 64.28 | 1,032,796 | +0.39(+0.61%) |
Apr 05, 2017 | 64.80 | 64.98 | 63.72 | 63.88 | 1,343,501 | -0.42(-0.66%) |
Apr 04, 2017 | 64.07 | 64.68 | 63.83 | 64.31 | 1,042,876 | +0.23(+0.36%) |
Apr 03, 2017 | 64.78 | 65.06 | 63.64 | 64.08 | 1,209,636 | -0.67(-1.04%) |
Mar 31, 2017 | 64.77 | 65.15 | 64.46 | 64.75 | 1,975,752 | -0.22(-0.35%) |
Mar 30, 2017 | 64.48 | 65.56 | 64.33 | 64.97 | 2,405,551 | +0.50(+0.77%) |
Mar 29, 2017 | 64.03 | 64.81 | 63.89 | 64.48 | 1,793,101 | +0.50(+0.79%) |
Mar 28, 2017 | 62.45 | 64.28 | 62.45 | 63.97 | 3,423,314 | +1.52(+2.44%) |
Mar 27, 2017 | 61.34 | 62.63 | 60.92 | 62.45 | 1,191,061 | +0.60(+0.97%) |
Mar 24, 2017 | 62.54 | 62.90 | 61.54 | 61.85 | 1,019,333 | -0.68(-1.09%) |
Mar 23, 2017 | 62.34 | 62.89 | 61.90 | 62.53 | 1,065,738 | +0.17(+0.27%) |
Mar 22, 2017 | 62.03 | 62.52 | 61.58 | 62.36 | 1,574,185 | +0.26(+0.41%) |
Mar 21, 2017 | 63.23 | 63.45 | 61.86 | 62.10 | 1,467,986 | -1.07(-1.69%) |
Mar 20, 2017 | 63.44 | 63.65 | 62.96 | 63.17 | 1,240,977 | -0.27(-0.43%) |
Mar 17, 2017 | 63.55 | 63.93 | 63.26 | 63.44 | 1,691,806 | +0.22(+0.35%) |
Mar 16, 2017 | 63.24 | 63.58 | 62.62 | 63.22 | 1,211,420 | +0.20(+0.32%) |
Mar 15, 2017 | 62.72 | 63.24 | 62.14 | 63.02 | 1,244,647 | +1.07(+1.73%) |
Mar 14, 2017 | 61.95 | 62.12 | 61.44 | 61.94 | 1,062,381 | -0.26(-0.43%) |
Mar 13, 2017 | 62.10 | 62.52 | 61.46 | 62.21 | 2,842,281 | +0.41(+0.66%) |
Mar 10, 2017 | 62.02 | 62.34 | 61.66 | 61.80 | 1,741,204 | +0.07(+0.12%) |
Mar 09, 2017 | 62.09 | 62.36 | 61.51 | 61.73 | 1,476,734 | -0.62(-1.00%) |
Mar 08, 2017 | 62.83 | 63.11 | 62.33 | 62.35 | 1,149,000 | -0.48(-0.76%) |
Mar 07, 2017 | 63.27 | 63.39 | 62.82 | 62.83 | 1,231,638 | -0.49(-0.77%) |
Mar 06, 2017 | 63.36 | 63.73 | 63.07 | 63.31 | 1,051,654 | -0.65(-1.02%) |
Mar 03, 2017 | 63.53 | 64.05 | 63.46 | 63.97 | 1,431,362 | +0.51(+0.80%) |
Mar 02, 2017 | 64.77 | 65.06 | 63.43 | 63.46 | 1,771,562 | -1.40(-2.16%) |