Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 67.91 | 68.21 | 66.62 | 68.12 | 4,436,033 | +0.34(+0.51%) |
May 30, 2017 | 66.94 | 68.00 | 66.73 | 67.78 | 2,530,008 | +0.65(+0.97%) |
May 26, 2017 | 67.45 | 67.63 | 66.54 | 67.13 | 1,742,920 | -0.14(-0.21%) |
May 25, 2017 | 64.99 | 68.21 | 64.54 | 67.27 | 4,879,123 | +2.10(+3.22%) |
May 24, 2017 | 65.59 | 65.61 | 64.18 | 65.17 | 4,151,450 | -0.46(-0.71%) |
May 23, 2017 | 67.28 | 67.28 | 65.45 | 65.64 | 4,408,827 | -1.62(-2.40%) |
May 22, 2017 | 66.72 | 67.47 | 66.37 | 67.25 | 1,519,642 | +0.46(+0.69%) |
May 19, 2017 | 66.26 | 66.91 | 65.27 | 66.79 | 3,200,680 | +0.76(+1.15%) |
May 18, 2017 | 65.71 | 66.36 | 65.42 | 66.03 | 2,663,135 | +0.43(+0.65%) |
May 17, 2017 | 65.85 | 66.37 | 65.56 | 65.60 | 2,888,530 | -0.25(-0.38%) |
May 16, 2017 | 66.57 | 66.57 | 65.45 | 65.85 | 2,442,992 | -0.72(-1.09%) |
May 15, 2017 | 66.55 | 67.34 | 66.38 | 66.57 | 2,049,625 | +0.13(+0.20%) |
May 12, 2017 | 66.45 | 66.83 | 65.74 | 66.44 | 2,051,835 | -0.45(-0.67%) |
May 11, 2017 | 67.99 | 68.60 | 66.56 | 66.89 | 3,021,084 | -1.72(-2.50%) |
May 10, 2017 | 68.30 | 68.96 | 68.04 | 68.61 | 2,382,478 | +0.20(+0.30%) |
May 09, 2017 | 68.02 | 68.60 | 67.90 | 68.40 | 2,404,758 | +0.00(+0.00%) |
May 08, 2017 | 68.38 | 68.58 | 68.00 | 68.40 | 1,456,650 | +0.06(+0.10%) |
May 05, 2017 | 68.35 | 68.65 | 67.97 | 68.34 | 2,226,169 | +0.23(+0.34%) |
May 04, 2017 | 68.82 | 69.31 | 67.87 | 68.10 | 1,971,573 | -0.58(-0.84%) |
May 03, 2017 | 68.50 | 68.90 | 68.10 | 68.68 | 2,422,200 | +0.20(+0.30%) |
May 02, 2017 | 66.89 | 68.49 | 66.82 | 68.48 | 3,014,037 | +1.60(+2.39%) |
May 01, 2017 | 67.76 | 67.95 | 66.87 | 66.88 | 2,850,243 | -0.61(-0.91%) |
Apr 28, 2017 | 68.11 | 68.11 | 67.18 | 67.49 | 2,511,288 | -0.47(-0.70%) |
Apr 27, 2017 | 67.57 | 68.17 | 67.25 | 67.97 | 3,397,740 | +0.58(+0.85%) |
Apr 26, 2017 | 66.68 | 67.55 | 66.62 | 67.39 | 2,667,456 | +0.97(+1.47%) |
Apr 25, 2017 | 66.37 | 66.69 | 65.90 | 66.42 | 2,684,832 | +0.12(+0.18%) |
Apr 24, 2017 | 66.37 | 66.51 | 65.90 | 66.29 | 2,075,041 | +0.65(+0.99%) |
Apr 21, 2017 | 65.47 | 65.84 | 65.32 | 65.64 | 2,628,764 | +0.05(+0.07%) |
Apr 20, 2017 | 64.87 | 66.16 | 64.59 | 65.60 | 2,996,774 | +1.26(+1.96%) |
Apr 19, 2017 | 64.46 | 65.00 | 64.20 | 64.34 | 1,861,794 | +0.22(+0.35%) |
Apr 18, 2017 | 64.08 | 64.41 | 63.94 | 64.11 | 1,763,760 | -0.05(-0.07%) |
Apr 17, 2017 | 63.96 | 64.26 | 63.31 | 64.16 | 2,305,709 | +0.35(+0.55%) |
Apr 13, 2017 | 64.12 | 64.14 | 63.77 | 63.81 | 1,646,831 | -0.20(-0.32%) |
Apr 12, 2017 | 63.71 | 64.15 | 63.69 | 64.01 | 2,324,145 | -0.18(-0.27%) |
Apr 11, 2017 | 64.53 | 64.77 | 63.72 | 64.19 | 2,364,535 | -0.38(-0.59%) |
Apr 10, 2017 | 64.35 | 65.04 | 64.12 | 64.57 | 3,031,010 | +0.21(+0.33%) |
Apr 07, 2017 | 64.37 | 65.13 | 64.17 | 64.35 | 3,394,257 | +0.04(+0.06%) |
Apr 06, 2017 | 63.72 | 65.21 | 63.42 | 64.32 | 2,730,979 | +0.97(+1.53%) |
Apr 05, 2017 | 63.35 | 64.42 | 63.02 | 63.35 | 3,535,608 | +0.14(+0.22%) |
Apr 04, 2017 | 63.56 | 63.70 | 62.82 | 63.21 | 3,324,796 | -0.43(-0.68%) |
Apr 03, 2017 | 64.59 | 64.80 | 63.35 | 63.64 | 2,865,882 | -0.84(-1.31%) |
Mar 31, 2017 | 65.37 | 65.59 | 64.47 | 64.48 | 2,294,640 | -1.05(-1.59%) |
Mar 30, 2017 | 65.19 | 65.63 | 65.16 | 65.53 | 1,540,425 | +0.16(+0.24%) |
Mar 29, 2017 | 63.46 | 65.45 | 63.46 | 65.37 | 3,378,596 | +1.98(+3.12%) |
Mar 28, 2017 | 63.60 | 63.67 | 63.10 | 63.39 | 2,546,071 | -0.39(-0.61%) |
Mar 27, 2017 | 63.94 | 64.72 | 63.61 | 63.78 | 2,650,365 | -0.47(-0.73%) |
Mar 24, 2017 | 63.81 | 64.65 | 63.56 | 64.25 | 3,880,480 | +0.54(+0.84%) |
Mar 23, 2017 | 64.63 | 64.82 | 63.60 | 63.72 | 5,593,894 | -1.65(-2.52%) |
Mar 22, 2017 | 64.93 | 65.48 | 64.48 | 65.36 | 2,306,409 | +0.62(+0.96%) |
Mar 21, 2017 | 66.46 | 66.54 | 64.45 | 64.74 | 4,540,427 | -1.47(-2.22%) |
Mar 20, 2017 | 67.14 | 67.14 | 66.02 | 66.21 | 3,062,308 | -0.68(-1.01%) |
Mar 17, 2017 | 67.79 | 68.31 | 66.47 | 66.89 | 4,710,877 | -0.80(-1.19%) |
Mar 16, 2017 | 66.49 | 69.66 | 66.21 | 67.69 | 10,564,752 | +0.36(+0.54%) |
Mar 15, 2017 | 67.12 | 67.59 | 66.35 | 67.33 | 4,469,863 | -0.01(-0.01%) |
Mar 14, 2017 | 67.18 | 67.60 | 66.58 | 67.34 | 4,654,394 | +0.21(+0.32%) |
Mar 13, 2017 | 67.00 | 67.34 | 66.14 | 67.13 | 3,891,287 | -0.28(-0.41%) |
Mar 10, 2017 | 67.87 | 68.28 | 67.32 | 67.41 | 2,744,474 | -0.68(-1.01%) |
Mar 09, 2017 | 67.14 | 68.24 | 66.98 | 68.09 | 3,276,416 | +1.02(+1.52%) |
Mar 08, 2017 | 66.18 | 67.15 | 66.07 | 67.07 | 2,493,571 | +1.08(+1.64%) |
Mar 07, 2017 | 66.79 | 67.40 | 65.94 | 65.99 | 2,681,707 | -0.98(-1.46%) |
Mar 06, 2017 | 67.36 | 67.78 | 66.88 | 66.97 | 2,043,036 | -0.65(-0.96%) |
Mar 03, 2017 | 67.95 | 68.40 | 67.27 | 67.62 | 3,288,153 | -0.88(-1.28%) |
Mar 02, 2017 | 67.85 | 69.21 | 67.81 | 68.50 | 2,626,202 | +0.67(+0.98%) |