Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 63.76 | 64.15 | 63.20 | 63.77 | 1,994,165 | +0.14(+0.22%) |
May 30, 2017 | 64.07 | 64.26 | 62.33 | 63.63 | 1,126,465 | -0.49(-0.76%) |
May 26, 2017 | 64.03 | 64.15 | 63.48 | 64.12 | 1,553,045 | +0.22(+0.34%) |
May 25, 2017 | 63.61 | 64.76 | 62.52 | 63.90 | 3,043,654 | +0.57(+0.90%) |
May 24, 2017 | 63.53 | 63.83 | 61.62 | 63.33 | 3,362,786 | -0.53(-0.83%) |
May 23, 2017 | 64.05 | 64.23 | 63.20 | 63.86 | 1,746,905 | +0.06(+0.09%) |
May 22, 2017 | 63.48 | 63.97 | 63.37 | 63.80 | 1,568,379 | +0.27(+0.42%) |
May 19, 2017 | 62.68 | 64.17 | 62.07 | 63.53 | 2,068,182 | +0.98(+1.57%) |
May 18, 2017 | 62.81 | 63.63 | 62.26 | 62.55 | 2,555,022 | -0.22(-0.35%) |
May 17, 2017 | 63.81 | 65.41 | 62.69 | 62.77 | 8,831,331 | +0.50(+0.80%) |
May 16, 2017 | 61.82 | 62.45 | 61.69 | 62.27 | 2,025,745 | +0.76(+1.24%) |
May 15, 2017 | 61.24 | 62.07 | 61.24 | 61.51 | 3,002,443 | +0.14(+0.23%) |
May 12, 2017 | 61.64 | 61.68 | 60.94 | 61.37 | 1,295,742 | -0.26(-0.42%) |
May 11, 2017 | 61.29 | 61.79 | 60.86 | 61.63 | 1,511,995 | -0.04(-0.06%) |
May 10, 2017 | 61.15 | 61.76 | 60.42 | 61.67 | 2,440,384 | +0.43(+0.70%) |
May 09, 2017 | 60.89 | 61.73 | 60.43 | 61.24 | 2,897,203 | -0.04(-0.07%) |
May 08, 2017 | 61.76 | 62.37 | 60.70 | 61.28 | 2,076,074 | -0.32(-0.52%) |
May 05, 2017 | 60.56 | 61.72 | 60.07 | 61.60 | 3,515,165 | +1.54(+2.56%) |
May 04, 2017 | 60.49 | 60.82 | 59.83 | 60.06 | 2,996,699 | -0.32(-0.53%) |
May 03, 2017 | 63.16 | 63.16 | 60.26 | 60.38 | 3,292,860 | -2.79(-4.42%) |
May 02, 2017 | 62.94 | 63.63 | 62.41 | 63.17 | 3,016,331 | +0.24(+0.38%) |
May 01, 2017 | 63.46 | 65.17 | 62.66 | 62.93 | 5,661,885 | -1.51(-2.34%) |
Apr 28, 2017 | 65.13 | 65.18 | 63.89 | 64.44 | 3,682,731 | -0.56(-0.86%) |
Apr 27, 2017 | 63.97 | 65.61 | 63.84 | 65.00 | 4,371,821 | +1.70(+2.69%) |
Apr 26, 2017 | 62.69 | 63.61 | 62.24 | 63.30 | 3,414,915 | +0.76(+1.22%) |
Apr 25, 2017 | 61.05 | 62.61 | 60.55 | 62.54 | 3,784,749 | +2.20(+3.65%) |
Apr 24, 2017 | 60.25 | 60.65 | 59.76 | 60.34 | 1,822,326 | +0.73(+1.22%) |
Apr 21, 2017 | 59.81 | 60.28 | 59.52 | 59.61 | 1,978,094 | -0.23(-0.38%) |
Apr 20, 2017 | 59.93 | 60.50 | 59.65 | 59.84 | 3,040,121 | +0.26(+0.44%) |
Apr 19, 2017 | 58.15 | 59.82 | 58.10 | 59.58 | 4,779,131 | +1.54(+2.65%) |
Apr 18, 2017 | 57.66 | 58.45 | 57.31 | 58.04 | 5,658,495 | -0.75(-1.28%) |
Apr 17, 2017 | 62.50 | 62.63 | 58.62 | 58.79 | 7,735,972 | -3.59(-5.76%) |
Apr 13, 2017 | 63.98 | 64.37 | 62.29 | 62.38 | 4,528,431 | -1.61(-2.52%) |
Apr 12, 2017 | 63.51 | 64.07 | 63.13 | 63.99 | 2,556,504 | +0.44(+0.69%) |
Apr 11, 2017 | 63.43 | 63.79 | 62.71 | 63.55 | 2,441,347 | -0.06(-0.09%) |
Apr 10, 2017 | 64.26 | 64.48 | 63.09 | 63.61 | 4,179,981 | +1.06(+1.69%) |
Apr 07, 2017 | 63.00 | 63.11 | 62.30 | 62.55 | 1,883,404 | -0.60(-0.95%) |
Apr 06, 2017 | 62.77 | 63.67 | 62.60 | 63.15 | 1,956,362 | +0.28(+0.45%) |
Apr 05, 2017 | 63.42 | 64.32 | 62.82 | 62.87 | 2,101,950 | -0.61(-0.96%) |
Apr 04, 2017 | 63.06 | 63.67 | 62.52 | 63.48 | 1,858,552 | +0.41(+0.65%) |
Apr 03, 2017 | 63.49 | 63.80 | 62.73 | 63.07 | 1,995,751 | -0.42(-0.66%) |
Mar 31, 2017 | 63.07 | 63.77 | 63.05 | 63.49 | 3,235,829 | +0.29(+0.46%) |
Mar 30, 2017 | 61.90 | 63.22 | 61.66 | 63.20 | 2,627,736 | +0.21(+0.33%) |
Mar 29, 2017 | 62.62 | 63.12 | 62.47 | 62.99 | 2,025,977 | +0.07(+0.11%) |
Mar 28, 2017 | 61.95 | 63.07 | 61.85 | 62.92 | 1,829,263 | +0.75(+1.21%) |
Mar 27, 2017 | 61.70 | 62.48 | 61.35 | 62.17 | 1,775,511 | +0.18(+0.29%) |
Mar 24, 2017 | 61.90 | 62.23 | 61.50 | 61.99 | 1,894,261 | +0.11(+0.18%) |
Mar 23, 2017 | 61.54 | 62.36 | 61.25 | 61.88 | 1,716,658 | +0.23(+0.37%) |
Mar 22, 2017 | 62.05 | 62.23 | 61.34 | 61.65 | 2,880,456 | -0.22(-0.36%) |
Mar 21, 2017 | 63.22 | 63.26 | 61.73 | 61.87 | 3,657,760 | -1.19(-1.89%) |
Mar 20, 2017 | 63.70 | 63.77 | 62.84 | 63.06 | 2,756,964 | -0.80(-1.25%) |
Mar 17, 2017 | 63.59 | 63.92 | 62.89 | 63.86 | 4,990,010 | +0.64(+1.01%) |
Mar 16, 2017 | 63.53 | 64.15 | 62.88 | 63.22 | 3,496,918 | +0.08(+0.13%) |
Mar 15, 2017 | 62.79 | 63.28 | 62.23 | 63.14 | 4,453,955 | +0.68(+1.09%) |
Mar 14, 2017 | 61.97 | 62.50 | 61.41 | 62.46 | 4,501,463 | +0.48(+0.77%) |
Mar 13, 2017 | 62.00 | 62.39 | 61.38 | 61.98 | 7,268,995 | -0.07(-0.11%) |
Mar 10, 2017 | 62.44 | 62.98 | 61.74 | 62.05 | 41,312,796 | -1.46(-2.30%) |
Mar 09, 2017 | 63.92 | 64.25 | 62.98 | 63.51 | 5,165,247 | -0.48(-0.75%) |
Mar 08, 2017 | 63.86 | 64.33 | 63.55 | 63.99 | 6,516,253 | -0.01(-0.02%) |
Mar 07, 2017 | 64.39 | 64.50 | 63.81 | 64.00 | 12,710,222 | +2.77(+4.52%) |
Mar 06, 2017 | 60.90 | 61.39 | 60.88 | 61.23 | 979,933 | +0.05(+0.08%) |
Mar 03, 2017 | 61.05 | 61.48 | 60.85 | 61.18 | 1,779,316 | +0.36(+0.59%) |
Mar 02, 2017 | 61.83 | 61.91 | 60.70 | 60.82 | 2,058,780 | -1.17(-1.89%) |