Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 67.85 | 68.71 | 67.84 | 68.09 | 7,879,016 | +0.43(+0.63%) |
May 30, 2017 | 66.86 | 67.85 | 66.86 | 67.66 | 3,946,996 | +0.70(+1.05%) |
May 26, 2017 | 67.01 | 66.30 | 66.96 | 3,406,805 | +0.27(+0.41%) | |
May 25, 2017 | 66.44 | 66.85 | 66.02 | 66.69 | 3,908,515 | +0.61(+0.92%) |
May 24, 2017 | 66.29 | 66.29 | 65.82 | 66.08 | 4,447,807 | +0.30(+0.45%) |
May 23, 2017 | 66.45 | 66.49 | 65.58 | 65.78 | 4,462,571 | -0.56(-0.85%) |
May 22, 2017 | 66.43 | 66.81 | 66.08 | 66.34 | 4,448,543 | +0.06(+0.09%) |
May 19, 2017 | 65.53 | 66.90 | 65.47 | 66.29 | 9,093,737 | +0.88(+1.35%) |
May 18, 2017 | 65.15 | 65.78 | 64.73 | 65.40 | 5,973,496 | +0.45(+0.70%) |
May 17, 2017 | 67.31 | 67.74 | 64.89 | 64.95 | 7,755,336 | -2.96(-4.36%) |
May 16, 2017 | 67.59 | 67.95 | 67.23 | 67.91 | 4,747,035 | +0.59(+0.88%) |
May 15, 2017 | 66.57 | 67.37 | 66.41 | 67.32 | 4,356,415 | +0.71(+1.07%) |
May 12, 2017 | 66.67 | 66.67 | 66.27 | 66.61 | 3,209,018 | +0.24(+0.36%) |
May 11, 2017 | 66.20 | 66.60 | 65.75 | 66.37 | 3,838,457 | -0.07(-0.11%) |
May 10, 2017 | 66.02 | 66.59 | 65.85 | 66.44 | 6,275,653 | +0.86(+1.31%) |
May 09, 2017 | 65.53 | 65.90 | 65.43 | 65.58 | 5,370,573 | -0.01(-0.01%) |
May 08, 2017 | 65.79 | 65.89 | 65.51 | 65.59 | 3,363,712 | -0.14(-0.21%) |
May 05, 2017 | 65.58 | 65.74 | 65.32 | 65.73 | 4,426,449 | +0.27(+0.42%) |
May 04, 2017 | 66.02 | 66.06 | 65.27 | 65.46 | 3,926,648 | -0.39(-0.59%) |
May 03, 2017 | 65.38 | 65.98 | 65.21 | 65.85 | 5,651,372 | +0.43(+0.66%) |
May 02, 2017 | 65.34 | 65.55 | 65.04 | 65.42 | 7,552,672 | -0.03(-0.05%) |
May 01, 2017 | 65.42 | 65.62 | 64.72 | 65.45 | 6,136,511 | +0.09(+0.14%) |
Apr 28, 2017 | 66.90 | 66.90 | 64.92 | 65.36 | 12,747,312 | -1.34(-2.00%) |
Apr 27, 2017 | 66.66 | 67.09 | 66.33 | 66.70 | 6,981,113 | +0.16(+0.24%) |
Apr 26, 2017 | 67.41 | 68.03 | 66.28 | 66.54 | 8,244,234 | -1.03(-1.52%) |
Apr 25, 2017 | 66.70 | 67.62 | 66.55 | 67.57 | 9,268,864 | +1.05(+1.58%) |
Apr 24, 2017 | 66.47 | 66.84 | 66.33 | 66.52 | 6,252,223 | +1.04(+1.59%) |
Apr 21, 2017 | 65.29 | 65.97 | 65.01 | 65.47 | 7,696,967 | -0.78(-1.18%) |
Apr 20, 2017 | 65.40 | 66.36 | 65.23 | 66.25 | 4,371,453 | +1.14(+1.75%) |
Apr 19, 2017 | 65.60 | 66.17 | 65.04 | 65.11 | 5,697,170 | -0.20(-0.30%) |
Apr 18, 2017 | 64.41 | 65.50 | 64.28 | 65.31 | 5,520,735 | +0.73(+1.13%) |
Apr 17, 2017 | 64.24 | 64.60 | 64.09 | 64.58 | 5,439,387 | +0.72(+1.13%) |
Apr 13, 2017 | 64.38 | 65.08 | 63.85 | 63.86 | 5,678,186 | -0.52(-0.82%) |
Apr 12, 2017 | 65.20 | 65.37 | 64.15 | 64.38 | 7,722,034 | -0.76(-1.17%) |
Apr 11, 2017 | 65.53 | 65.53 | 64.15 | 65.15 | 6,486,397 | -0.59(-0.90%) |
Apr 10, 2017 | 65.97 | 66.25 | 65.56 | 65.74 | 4,040,464 | -0.33(-0.50%) |
Apr 07, 2017 | 65.88 | 66.39 | 65.70 | 66.07 | 3,275,151 | +0.35(+0.54%) |
Apr 06, 2017 | 65.61 | 65.93 | 65.14 | 65.71 | 5,093,070 | +0.02(+0.02%) |
Apr 05, 2017 | 66.12 | 66.60 | 65.61 | 65.70 | 4,325,704 | -0.43(-0.65%) |
Apr 04, 2017 | 65.72 | 66.18 | 65.72 | 66.12 | 3,366,650 | +0.20(+0.30%) |
Apr 03, 2017 | 66.34 | 66.86 | 65.46 | 65.93 | 5,563,174 | -0.16(-0.25%) |
Mar 31, 2017 | 66.28 | 66.57 | 66.07 | 66.09 | 4,584,954 | -0.39(-0.59%) |
Mar 30, 2017 | 65.82 | 66.52 | 65.82 | 66.48 | 4,111,310 | +0.45(+0.68%) |
Mar 29, 2017 | 65.92 | 66.17 | 65.84 | 66.03 | 3,427,210 | -0.10(-0.15%) |
Mar 28, 2017 | 65.88 | 66.44 | 65.81 | 66.13 | 4,361,547 | +0.07(+0.10%) |
Mar 27, 2017 | 65.59 | 66.30 | 65.39 | 66.07 | 3,974,856 | -0.05(-0.07%) |
Mar 24, 2017 | 67.21 | 67.31 | 65.98 | 66.11 | 4,998,003 | -0.07(-0.10%) |
Mar 23, 2017 | 66.20 | 66.48 | 65.82 | 66.18 | 4,065,608 | -0.02(-0.02%) |
Mar 22, 2017 | 65.70 | 66.28 | 65.29 | 66.20 | 5,250,334 | +0.77(+1.18%) |
Mar 21, 2017 | 67.21 | 67.34 | 65.36 | 65.43 | 7,583,003 | -1.51(-2.26%) |
Mar 20, 2017 | 67.26 | 67.49 | 66.89 | 66.93 | 5,342,672 | -0.50(-0.74%) |
Mar 17, 2017 | 67.47 | 67.60 | 66.81 | 67.44 | 11,253,560 | +0.40(+0.60%) |
Mar 16, 2017 | 67.26 | 67.42 | 66.76 | 67.03 | 5,114,237 | -0.09(-0.13%) |
Mar 15, 2017 | 66.80 | 67.23 | 66.42 | 67.12 | 4,472,085 | +0.60(+0.90%) |
Mar 14, 2017 | 66.41 | 66.62 | 66.14 | 66.52 | 5,206,786 | +0.06(+0.09%) |
Mar 13, 2017 | 65.89 | 66.52 | 65.78 | 66.47 | 7,414,350 | +0.57(+0.86%) |
Mar 10, 2017 | 65.40 | 66.15 | 65.15 | 65.90 | 6,239,101 | +0.98(+1.52%) |
Mar 09, 2017 | 65.21 | 65.45 | 64.65 | 64.92 | 5,187,155 | -0.17(-0.26%) |
Mar 08, 2017 | 65.17 | 65.58 | 64.94 | 65.09 | 6,565,918 | +0.18(+0.28%) |
Mar 07, 2017 | 64.28 | 65.93 | 64.16 | 64.91 | 12,868,140 | +0.66(+1.03%) |
Mar 06, 2017 | 63.74 | 64.36 | 63.50 | 64.24 | 4,956,736 | +0.37(+0.58%) |
Mar 03, 2017 | 64.15 | 64.15 | 63.55 | 63.87 | 4,869,471 | -0.18(-0.28%) |
Mar 02, 2017 | 64.28 | 64.61 | 63.94 | 64.06 | 9,271,015 | -0.06(-0.09%) |