Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 64.07 | 64.41 | 63.33 | 63.49 | 2,924,871 | -0.67(-1.05%) |
May 30, 2017 | 63.97 | 64.38 | 63.29 | 64.16 | 2,438,680 | -0.26(-0.41%) |
May 26, 2017 | 65.12 | 65.79 | 63.20 | 64.42 | 2,897,005 | +0.02(+0.03%) |
May 25, 2017 | 64.33 | 65.15 | 63.90 | 64.41 | 2,075,881 | +0.57(+0.89%) |
May 24, 2017 | 64.33 | 64.48 | 63.39 | 63.84 | 1,439,455 | -0.26(-0.41%) |
May 23, 2017 | 64.25 | 64.60 | 64.01 | 64.11 | 1,332,544 | -0.17(-0.27%) |
May 22, 2017 | 63.97 | 64.36 | 63.59 | 64.28 | 1,865,604 | +0.34(+0.53%) |
May 19, 2017 | 63.95 | 64.73 | 63.84 | 63.94 | 2,114,460 | -0.04(-0.06%) |
May 18, 2017 | 64.46 | 64.61 | 63.67 | 63.98 | 4,582,008 | -0.54(-0.84%) |
May 17, 2017 | 66.01 | 65.67 | 64.31 | 64.52 | 2,619,521 | -1.48(-2.25%) |
May 16, 2017 | 66.09 | 66.20 | 65.76 | 66.01 | 2,097,347 | +0.05(+0.07%) |
May 15, 2017 | 65.23 | 66.01 | 65.23 | 65.96 | 2,268,590 | +0.75(+1.14%) |
May 12, 2017 | 65.07 | 65.22 | 64.80 | 65.21 | 1,274,705 | +0.16(+0.25%) |
May 11, 2017 | 64.88 | 65.13 | 64.68 | 65.05 | 2,167,918 | -0.16(-0.24%) |
May 10, 2017 | 64.75 | 65.41 | 64.75 | 65.20 | 3,288,570 | +0.50(+0.77%) |
May 09, 2017 | 65.46 | 65.55 | 64.57 | 64.70 | 4,300,305 | +0.48(+0.75%) |
May 08, 2017 | 64.00 | 64.24 | 63.48 | 64.22 | 1,419,451 | +0.02(+0.03%) |
May 05, 2017 | 63.71 | 64.28 | 63.11 | 64.20 | 1,227,386 | +0.68(+1.07%) |
May 04, 2017 | 63.79 | 64.14 | 63.49 | 63.52 | 2,773,894 | +0.24(+0.38%) |
May 03, 2017 | 62.93 | 64.38 | 62.52 | 63.29 | 3,752,788 | +0.24(+0.38%) |
May 02, 2017 | 62.60 | 63.83 | 62.45 | 63.05 | 2,697,262 | +0.48(+0.76%) |
May 01, 2017 | 61.74 | 62.90 | 61.39 | 62.57 | 3,616,432 | +0.87(+1.41%) |
Apr 28, 2017 | 62.15 | 62.15 | 61.39 | 61.71 | 2,451,445 | -0.44(-0.71%) |
Apr 27, 2017 | 62.52 | 62.63 | 61.71 | 62.15 | 1,447,093 | -0.21(-0.34%) |
Apr 26, 2017 | 62.52 | 62.86 | 61.96 | 62.36 | 1,912,722 | +0.01(+0.01%) |
Apr 25, 2017 | 61.76 | 62.59 | 61.50 | 62.35 | 2,844,048 | +0.36(+0.58%) |
Apr 24, 2017 | 63.04 | 63.09 | 61.78 | 61.99 | 2,632,953 | -0.52(-0.83%) |
Apr 21, 2017 | 62.02 | 62.67 | 61.44 | 62.51 | 3,330,607 | +0.68(+1.10%) |
Apr 20, 2017 | 61.85 | 62.07 | 61.33 | 61.83 | 3,204,414 | +0.20(+0.32%) |
Apr 19, 2017 | 62.38 | 62.38 | 61.18 | 61.63 | 3,930,877 | -0.11(-0.19%) |
Apr 18, 2017 | 62.82 | 62.93 | 61.24 | 61.75 | 3,823,020 | -1.32(-2.09%) |
Apr 17, 2017 | 62.90 | 63.88 | 62.90 | 63.07 | 2,521,953 | +0.40(+0.64%) |
Apr 13, 2017 | 61.99 | 63.34 | 61.85 | 62.66 | 3,615,202 | +0.31(+0.50%) |
Apr 12, 2017 | 60.64 | 62.86 | 60.63 | 62.35 | 4,379,810 | +1.52(+2.49%) |
Apr 11, 2017 | 60.70 | 61.57 | 60.23 | 60.84 | 3,576,156 | -0.35(-0.58%) |
Apr 10, 2017 | 62.16 | 62.38 | 60.48 | 61.19 | 3,888,452 | -0.95(-1.53%) |
Apr 07, 2017 | 60.94 | 62.41 | 60.93 | 62.14 | 4,861,410 | +0.97(+1.59%) |
Apr 06, 2017 | 59.56 | 61.50 | 59.42 | 61.16 | 11,507,615 | +2.37(+4.03%) |
Apr 05, 2017 | 57.31 | 59.49 | 57.01 | 58.80 | 6,401,953 | +1.96(+3.44%) |
Apr 04, 2017 | 56.17 | 57.84 | 55.78 | 56.84 | 8,537,300 | +1.19(+2.13%) |
Apr 03, 2017 | 56.77 | 58.83 | 55.50 | 55.65 | 42,118,772 | -1.02(-1.81%) |
Mar 31, 2017 | 57.88 | 57.91 | 56.47 | 56.68 | 27,421 | -1.27(-2.19%) |
Mar 30, 2017 | 59.22 | 59.23 | 57.95 | 57.95 | 3,949 | -1.47(-2.47%) |
Mar 29, 2017 | 55.90 | 59.79 | 55.69 | 59.41 | 1,115 | +2.90(+5.13%) |
Mar 28, 2017 | 56.47 | 56.51 | 56.47 | 56.51 | 529 | +1.64(+2.98%) |
Mar 27, 2017 | 54.47 | 54.87 | 53.91 | 54.87 | 1,098 | -1.00(-1.79%) |
Mar 24, 2017 | 55.96 | 55.96 | 55.87 | 55.87 | 2,309 | +1.01(+1.83%) |
Mar 23, 2017 | 54.76 | 54.87 | 54.68 | 54.87 | 368 | +1.53(+2.87%) |
Mar 22, 2017 | 53.41 | 53.50 | 53.27 | 53.34 | 1,881 | +0.27(+0.51%) |
Mar 21, 2017 | 54.27 | 54.27 | 52.36 | 53.07 | 6,649 | -1.44(-2.64%) |
Mar 20, 2017 | 54.86 | 54.89 | 54.42 | 54.51 | 4,650 | -0.25(-0.46%) |
Mar 17, 2017 | 55.75 | 55.75 | 54.34 | 54.76 | 2,891 | -1.82(-3.22%) |