Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.52 | 59.74 | 58.84 | 59.04 | 3,893,969 | -0.40(-0.67%) |
May 30, 2017 | 59.52 | 59.68 | 59.27 | 59.44 | 1,731,158 | -0.05(-0.08%) |
May 26, 2017 | 59.52 | 59.59 | 59.13 | 59.49 | 2,072,188 | -0.03(-0.05%) |
May 25, 2017 | 59.76 | 60.39 | 59.41 | 59.52 | 2,566,709 | -0.01(-0.02%) |
May 24, 2017 | 59.56 | 59.86 | 59.23 | 59.53 | 1,704,815 | +0.14(+0.23%) |
May 23, 2017 | 59.87 | 59.94 | 59.27 | 59.39 | 1,636,744 | -0.56(-0.93%) |
May 22, 2017 | 59.60 | 60.02 | 59.33 | 59.95 | 2,725,512 | +0.38(+0.63%) |
May 19, 2017 | 58.48 | 59.78 | 58.07 | 59.58 | 4,196,304 | +1.24(+2.12%) |
May 18, 2017 | 58.48 | 59.07 | 58.21 | 58.34 | 4,538,792 | +0.00(+0.00%) |
May 17, 2017 | 59.13 | 59.15 | 58.25 | 58.34 | 3,734,278 | -0.79(-1.34%) |
May 16, 2017 | 60.20 | 60.31 | 58.76 | 59.13 | 3,749,127 | -0.85(-1.42%) |
May 15, 2017 | 60.11 | 60.56 | 59.73 | 59.98 | 2,207,094 | -0.12(-0.19%) |
May 12, 2017 | 60.51 | 60.80 | 59.91 | 60.10 | 1,942,924 | -0.53(-0.88%) |
May 11, 2017 | 60.36 | 60.89 | 59.90 | 60.63 | 2,729,174 | +0.21(+0.35%) |
May 10, 2017 | 60.96 | 60.96 | 59.86 | 60.42 | 4,592,131 | -1.00(-1.62%) |
May 09, 2017 | 61.26 | 61.69 | 60.00 | 61.41 | 3,280,515 | +0.18(+0.30%) |
May 08, 2017 | 63.11 | 63.48 | 60.96 | 61.23 | 5,172,606 | -1.77(-2.81%) |
May 05, 2017 | 63.09 | 63.77 | 62.14 | 63.00 | 4,891,712 | +1.30(+2.11%) |
May 04, 2017 | 60.96 | 62.07 | 59.01 | 61.69 | 9,845,162 | +0.38(+0.61%) |
May 03, 2017 | 63.20 | 63.65 | 60.15 | 61.31 | 6,809,816 | -2.13(-3.35%) |
May 02, 2017 | 64.43 | 64.73 | 63.21 | 63.44 | 3,391,727 | -0.96(-1.49%) |
May 01, 2017 | 64.63 | 64.71 | 63.74 | 64.40 | 2,233,623 | +0.09(+0.14%) |
Apr 28, 2017 | 64.30 | 64.48 | 63.77 | 64.31 | 2,459,249 | +0.21(+0.33%) |
Apr 27, 2017 | 64.95 | 65.07 | 63.85 | 64.10 | 2,314,487 | -0.55(-0.85%) |
Apr 26, 2017 | 64.15 | 64.93 | 64.12 | 64.65 | 2,188,616 | +0.48(+0.75%) |
Apr 25, 2017 | 63.50 | 64.49 | 63.46 | 64.16 | 3,173,270 | +0.44(+0.70%) |
Apr 24, 2017 | 64.93 | 65.25 | 63.21 | 63.72 | 4,464,542 | -0.86(-1.33%) |
Apr 21, 2017 | 66.30 | 66.45 | 64.13 | 64.58 | 6,097,867 | -1.77(-2.66%) |
Apr 20, 2017 | 66.42 | 66.60 | 65.78 | 66.35 | 2,117,437 | +0.10(+0.15%) |
Apr 19, 2017 | 66.31 | 66.97 | 66.07 | 66.25 | 2,823,660 | +0.17(+0.26%) |
Apr 18, 2017 | 64.72 | 66.27 | 64.46 | 66.08 | 3,664,801 | +1.17(+1.80%) |
Apr 17, 2017 | 64.49 | 64.91 | 64.34 | 64.91 | 1,788,902 | +0.70(+1.08%) |
Apr 13, 2017 | 64.96 | 65.08 | 64.20 | 64.21 | 2,504,368 | -0.68(-1.04%) |
Apr 12, 2017 | 65.51 | 65.60 | 64.79 | 64.89 | 2,370,731 | -0.84(-1.28%) |
Apr 11, 2017 | 65.85 | 66.01 | 65.32 | 65.73 | 1,899,539 | -0.18(-0.28%) |
Apr 10, 2017 | 66.30 | 66.65 | 65.86 | 65.91 | 1,705,678 | -0.43(-0.66%) |
Apr 07, 2017 | 66.54 | 66.74 | 65.97 | 66.35 | 2,118,466 | -0.20(-0.30%) |
Apr 06, 2017 | 67.09 | 67.09 | 66.26 | 66.55 | 2,491,739 | -0.61(-0.91%) |
Apr 05, 2017 | 66.94 | 67.72 | 66.72 | 67.16 | 2,977,348 | +0.30(+0.45%) |
Apr 04, 2017 | 66.36 | 66.92 | 66.15 | 66.86 | 2,021,909 | +0.33(+0.49%) |
Apr 03, 2017 | 67.02 | 67.45 | 66.29 | 66.53 | 2,347,365 | -0.48(-0.72%) |
Mar 31, 2017 | 66.82 | 67.11 | 66.37 | 67.01 | 2,927,654 | +0.02(+0.03%) |
Mar 30, 2017 | 65.79 | 67.25 | 65.72 | 67.00 | 2,849,942 | +1.05(+1.60%) |
Mar 29, 2017 | 65.30 | 65.98 | 64.93 | 65.94 | 2,148,173 | +0.46(+0.71%) |
Mar 28, 2017 | 65.04 | 65.69 | 64.53 | 65.48 | 2,509,847 | +0.27(+0.41%) |
Mar 27, 2017 | 64.15 | 65.45 | 63.86 | 65.21 | 2,905,259 | +0.57(+0.88%) |
Mar 24, 2017 | 64.56 | 64.97 | 64.36 | 64.64 | 2,161,149 | +0.16(+0.25%) |
Mar 23, 2017 | 64.08 | 65.05 | 63.93 | 64.47 | 2,623,131 | +0.59(+0.92%) |
Mar 22, 2017 | 63.86 | 64.28 | 63.44 | 63.88 | 2,433,777 | +0.14(+0.23%) |
Mar 21, 2017 | 64.90 | 65.12 | 63.63 | 63.74 | 2,787,832 | -0.91(-1.40%) |
Mar 20, 2017 | 64.75 | 64.98 | 64.30 | 64.65 | 2,833,360 | -0.04(-0.06%) |
Mar 17, 2017 | 65.14 | 65.29 | 64.56 | 64.69 | 4,224,704 | -0.34(-0.52%) |
Mar 16, 2017 | 65.86 | 66.18 | 64.88 | 65.02 | 2,888,435 | -0.85(-1.29%) |
Mar 15, 2017 | 65.85 | 66.17 | 65.18 | 65.87 | 2,351,203 | +0.16(+0.25%) |
Mar 14, 2017 | 65.39 | 66.05 | 65.36 | 65.71 | 2,270,949 | +0.10(+0.15%) |
Mar 13, 2017 | 65.26 | 65.76 | 65.05 | 65.61 | 2,003,888 | +0.48(+0.74%) |
Mar 10, 2017 | 65.76 | 65.91 | 64.85 | 65.13 | 2,828,529 | -0.28(-0.43%) |
Mar 09, 2017 | 65.28 | 65.79 | 64.91 | 65.41 | 2,563,483 | -0.30(-0.46%) |
Mar 08, 2017 | 65.58 | 66.05 | 65.43 | 65.71 | 2,089,415 | +0.24(+0.37%) |
Mar 07, 2017 | 65.30 | 65.76 | 65.02 | 65.47 | 2,532,116 | -0.05(-0.07%) |
Mar 06, 2017 | 65.51 | 66.10 | 64.91 | 65.52 | 5,528,344 | -0.24(-0.37%) |
Mar 03, 2017 | 64.54 | 66.00 | 64.44 | 65.76 | 6,853,840 | +1.05(+1.62%) |
Mar 02, 2017 | 64.92 | 65.27 | 64.33 | 64.71 | 2,935,648 | -0.11(-0.16%) |