Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 61.90 | 61.92 | 61.80 | 61.89 | 19,708,170 | -0.01(-0.01%) |
May 30, 2017 | 61.82 | 61.92 | 61.80 | 61.89 | 7,693,860 | +0.06(+0.10%) |
May 26, 2017 | 61.78 | 61.84 | 61.78 | 61.83 | 4,167,717 | +0.03(+0.06%) |
May 25, 2017 | 61.84 | 61.95 | 61.78 | 61.80 | 11,438,779 | -0.05(-0.08%) |
May 24, 2017 | 61.78 | 61.86 | 61.71 | 61.84 | 12,224,056 | +0.10(+0.17%) |
May 23, 2017 | 61.78 | 61.78 | 61.68 | 61.74 | 10,024,900 | -0.01(-0.01%) |
May 22, 2017 | 61.68 | 61.75 | 61.62 | 61.75 | 10,287,584 | +0.19(+0.31%) |
May 19, 2017 | 61.55 | 61.65 | 61.52 | 61.56 | 22,917,512 | +0.11(+0.18%) |
May 18, 2017 | 61.20 | 61.54 | 61.18 | 61.45 | 15,372,832 | +0.07(+0.11%) |
May 17, 2017 | 61.45 | 61.50 | 61.34 | 61.38 | 20,134,038 | -0.27(-0.44%) |
May 16, 2017 | 61.62 | 61.68 | 61.56 | 61.65 | 18,104,554 | +0.09(+0.15%) |
May 15, 2017 | 61.52 | 61.61 | 61.51 | 61.56 | 15,313,157 | +0.14(+0.23%) |
May 12, 2017 | 61.48 | 61.48 | 61.37 | 61.42 | 12,791,670 | -0.02(-0.03%) |
May 11, 2017 | 61.39 | 61.46 | 61.31 | 61.44 | 12,120,581 | +0.01(+0.01%) |
May 10, 2017 | 61.33 | 61.46 | 61.24 | 61.43 | 15,506,153 | +0.27(+0.43%) |
May 09, 2017 | 61.29 | 61.33 | 61.16 | 61.17 | 15,484,844 | -0.04(-0.07%) |
May 08, 2017 | 61.16 | 61.24 | 61.11 | 61.21 | 11,744,901 | +0.07(+0.11%) |
May 05, 2017 | 61.04 | 61.20 | 61.00 | 61.14 | 21,393,956 | +0.10(+0.17%) |
May 04, 2017 | 61.32 | 61.32 | 60.98 | 61.04 | 29,454,742 | -0.33(-0.53%) |
May 03, 2017 | 61.36 | 61.39 | 61.30 | 61.36 | 10,619,444 | +0.06(+0.09%) |
May 02, 2017 | 61.36 | 61.36 | 61.27 | 61.31 | 15,460,089 | +0.02(+0.03%) |
May 01, 2017 | 61.26 | 61.33 | 61.22 | 61.29 | 14,805,772 | +0.03(+0.05%) |
Apr 28, 2017 | 61.28 | 61.34 | 61.22 | 61.26 | 10,850,862 | -0.02(-0.03%) |
Apr 27, 2017 | 61.23 | 61.28 | 61.18 | 61.28 | 9,923,047 | +0.04(+0.07%) |
Apr 26, 2017 | 61.23 | 61.33 | 61.22 | 61.23 | 10,456,892 | -0.06(-0.09%) |
Apr 25, 2017 | 61.22 | 61.31 | 61.19 | 61.29 | 17,972,634 | +0.11(+0.18%) |
Apr 24, 2017 | 61.14 | 61.19 | 61.09 | 61.18 | 12,809,960 | +0.29(+0.47%) |
Apr 21, 2017 | 60.92 | 60.97 | 60.82 | 60.89 | 16,296,417 | -0.05(-0.08%) |
Apr 20, 2017 | 60.81 | 60.96 | 60.78 | 60.94 | 11,171,889 | +0.20(+0.33%) |
Apr 19, 2017 | 60.83 | 60.96 | 60.71 | 60.74 | 12,433,761 | -0.06(-0.09%) |
Apr 18, 2017 | 60.80 | 60.87 | 60.64 | 60.80 | 13,037,401 | -0.01(-0.02%) |
Apr 17, 2017 | 60.71 | 60.82 | 60.64 | 60.81 | 10,298,316 | +0.18(+0.30%) |
Apr 13, 2017 | 60.73 | 60.81 | 60.59 | 60.63 | 15,028,222 | -0.13(-0.21%) |
Apr 12, 2017 | 60.76 | 60.89 | 60.70 | 60.76 | 12,549,706 | +0.04(+0.07%) |
Apr 11, 2017 | 60.87 | 60.87 | 60.64 | 60.71 | 11,516,932 | -0.12(-0.19%) |
Apr 10, 2017 | 60.85 | 60.91 | 60.79 | 60.83 | 11,504,068 | +0.08(+0.14%) |
Apr 07, 2017 | 60.86 | 60.91 | 60.75 | 60.75 | 7,851,430 | -0.03(-0.05%) |
Apr 06, 2017 | 60.76 | 60.84 | 60.68 | 60.78 | 10,407,312 | +0.08(+0.13%) |
Apr 05, 2017 | 60.85 | 60.97 | 60.66 | 60.70 | 15,971,358 | -0.05(-0.08%) |
Apr 04, 2017 | 60.73 | 60.82 | 60.68 | 60.75 | 12,190,227 | +0.02(+0.03%) |
Apr 03, 2017 | 60.80 | 60.80 | 60.64 | 60.73 | 29,727,094 | -0.03(-0.05%) |
Mar 31, 2017 | 60.73 | 60.84 | 60.69 | 60.76 | 17,016,220 | -0.02(-0.03%) |
Mar 30, 2017 | 60.64 | 60.79 | 60.55 | 60.78 | 23,646,718 | +0.28(+0.47%) |
Mar 29, 2017 | 60.41 | 60.60 | 60.37 | 60.50 | 17,721,082 | +0.12(+0.21%) |
Mar 28, 2017 | 60.01 | 60.39 | 60.01 | 60.37 | 24,374,444 | +0.33(+0.55%) |
Mar 27, 2017 | 59.89 | 60.07 | 59.80 | 60.04 | 11,252,245 | -0.06(-0.10%) |
Mar 24, 2017 | 59.94 | 60.12 | 59.94 | 60.10 | 12,887,875 | +0.21(+0.35%) |
Mar 23, 2017 | 59.83 | 60.05 | 59.78 | 59.89 | 15,341,027 | +0.02(+0.03%) |
Mar 22, 2017 | 59.69 | 59.92 | 59.54 | 59.87 | 20,304,630 | +0.15(+0.24%) |
Mar 21, 2017 | 60.28 | 60.34 | 59.72 | 59.73 | 24,441,626 | -0.49(-0.82%) |
Mar 20, 2017 | 60.27 | 60.27 | 60.16 | 60.22 | 17,654,996 | -0.05(-0.09%) |
Mar 17, 2017 | 60.39 | 60.39 | 60.25 | 60.28 | 14,424,612 | +0.02(+0.03%) |
Mar 16, 2017 | 60.57 | 60.59 | 60.24 | 60.25 | 22,837,206 | -0.17(-0.29%) |
Mar 15, 2017 | 59.80 | 60.43 | 59.75 | 60.43 | 28,394,876 | +0.82(+1.38%) |
Mar 14, 2017 | 59.61 | 59.67 | 59.52 | 59.60 | 18,504,422 | -0.18(-0.30%) |
Mar 13, 2017 | 59.79 | 59.86 | 59.61 | 59.78 | 19,521,224 | +0.05(+0.08%) |
Mar 10, 2017 | 60.14 | 60.14 | 59.58 | 59.74 | 29,824,184 | -0.02(-0.03%) |
Mar 09, 2017 | 59.79 | 60.03 | 59.67 | 59.76 | 30,140,780 | -0.16(-0.27%) |
Mar 08, 2017 | 60.17 | 60.27 | 59.91 | 59.92 | 32,409,682 | -0.40(-0.67%) |
Mar 07, 2017 | 60.59 | 60.64 | 60.30 | 60.32 | 24,593,252 | -0.39(-0.65%) |
Mar 06, 2017 | 60.81 | 60.81 | 60.70 | 60.71 | 24,553,698 | -0.19(-0.32%) |
Mar 03, 2017 | 60.93 | 60.97 | 60.78 | 60.91 | 21,756,082 | +0.03(+0.05%) |
Mar 02, 2017 | 61.09 | 61.09 | 60.88 | 60.88 | 13,281,084 | -0.19(-0.32%) |