Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 64.01 | 64.72 | 63.52 | 64.61 | 3,499,758 | +0.90(+1.42%) |
May 30, 2017 | 63.44 | 63.86 | 63.31 | 63.71 | 1,136,298 | +0.19(+0.31%) |
May 26, 2017 | 63.34 | 63.72 | 63.13 | 63.51 | 1,487,364 | +0.20(+0.32%) |
May 25, 2017 | 63.92 | 64.26 | 63.31 | 63.31 | 2,846,072 | -0.34(-0.53%) |
May 24, 2017 | 63.93 | 64.44 | 63.28 | 63.65 | 3,113,664 | -0.01(-0.02%) |
May 23, 2017 | 63.67 | 64.53 | 63.10 | 63.66 | 4,137,386 | +0.23(+0.37%) |
May 22, 2017 | 62.00 | 63.49 | 61.89 | 63.43 | 3,748,346 | +1.36(+2.19%) |
May 19, 2017 | 61.05 | 62.26 | 60.87 | 62.07 | 2,680,270 | +1.37(+2.26%) |
May 18, 2017 | 59.59 | 61.05 | 59.26 | 60.70 | 2,303,835 | +1.11(+1.86%) |
May 17, 2017 | 60.09 | 60.15 | 59.31 | 59.59 | 1,815,898 | -1.10(-1.81%) |
May 16, 2017 | 60.94 | 61.11 | 60.42 | 60.69 | 2,175,625 | -0.18(-0.30%) |
May 15, 2017 | 60.50 | 61.00 | 60.37 | 60.87 | 2,186,036 | +0.51(+0.84%) |
May 12, 2017 | 60.36 | 60.57 | 60.12 | 60.36 | 1,197,226 | -0.11(-0.18%) |
May 11, 2017 | 60.07 | 60.62 | 59.79 | 60.47 | 1,387,482 | +0.09(+0.14%) |
May 10, 2017 | 60.42 | 60.66 | 59.87 | 60.38 | 2,010,701 | -0.06(-0.10%) |
May 09, 2017 | 59.93 | 61.49 | 59.77 | 60.44 | 3,673,316 | +1.60(+2.72%) |
May 08, 2017 | 59.22 | 59.54 | 58.67 | 58.84 | 2,068,098 | -0.38(-0.64%) |
May 05, 2017 | 58.84 | 59.27 | 58.83 | 59.22 | 2,686,884 | +0.55(+0.94%) |
May 04, 2017 | 59.30 | 59.43 | 58.30 | 58.67 | 2,388,601 | -0.48(-0.82%) |
May 03, 2017 | 59.59 | 60.00 | 58.92 | 59.15 | 2,548,872 | -0.48(-0.80%) |
May 02, 2017 | 59.60 | 59.95 | 58.14 | 59.63 | 4,340,232 | +2.10(+3.66%) |
May 01, 2017 | 57.60 | 58.23 | 57.12 | 57.52 | 3,049,507 | +0.34(+0.59%) |
Apr 28, 2017 | 58.53 | 58.54 | 56.64 | 57.18 | 3,323,653 | -1.23(-2.11%) |
Apr 27, 2017 | 58.90 | 58.90 | 58.07 | 58.42 | 1,748,300 | -0.35(-0.59%) |
Apr 26, 2017 | 56.61 | 59.17 | 56.52 | 58.76 | 4,643,002 | +2.00(+3.52%) |
Apr 25, 2017 | 56.44 | 56.95 | 56.36 | 56.77 | 1,371,489 | +0.48(+0.86%) |
Apr 24, 2017 | 56.24 | 56.41 | 56.02 | 56.28 | 2,217,854 | +0.67(+1.20%) |
Apr 21, 2017 | 55.89 | 55.89 | 55.42 | 55.61 | 1,235,315 | -0.23(-0.42%) |
Apr 20, 2017 | 55.36 | 56.10 | 54.58 | 55.85 | 5,380,153 | +0.65(+1.18%) |
Apr 19, 2017 | 55.44 | 55.62 | 54.94 | 55.20 | 2,000,388 | +0.06(+0.11%) |
Apr 18, 2017 | 55.37 | 55.66 | 54.54 | 55.14 | 1,784,084 | -0.46(-0.82%) |
Apr 17, 2017 | 55.60 | 55.74 | 55.23 | 55.59 | 2,027,142 | +0.21(+0.39%) |
Apr 13, 2017 | 55.65 | 56.01 | 55.37 | 55.38 | 2,195,737 | -0.30(-0.54%) |
Apr 12, 2017 | 55.88 | 55.88 | 55.43 | 55.68 | 1,989,850 | -0.06(-0.10%) |
Apr 11, 2017 | 55.61 | 55.80 | 55.22 | 55.74 | 1,412,318 | +0.29(+0.52%) |
Apr 10, 2017 | 55.61 | 55.81 | 55.16 | 55.45 | 2,733,765 | +0.56(+1.02%) |
Apr 07, 2017 | 55.35 | 55.35 | 54.22 | 54.89 | 3,161,922 | -0.48(-0.88%) |
Apr 06, 2017 | 55.26 | 55.39 | 54.82 | 55.37 | 1,141,823 | +0.34(+0.62%) |
Apr 05, 2017 | 55.57 | 55.94 | 54.97 | 55.03 | 2,386,467 | -0.31(-0.56%) |
Apr 04, 2017 | 55.67 | 55.79 | 55.04 | 55.34 | 2,256,810 | -0.53(-0.95%) |
Apr 03, 2017 | 56.12 | 56.68 | 55.32 | 55.88 | 3,375,428 | -0.81(-1.44%) |
Mar 31, 2017 | 56.88 | 57.39 | 56.59 | 56.69 | 2,355,232 | -0.30(-0.53%) |
Mar 30, 2017 | 56.84 | 57.64 | 56.83 | 56.99 | 2,026,821 | +0.16(+0.27%) |
Mar 29, 2017 | 56.67 | 57.17 | 56.58 | 56.84 | 1,597,485 | -0.06(-0.10%) |
Mar 28, 2017 | 56.17 | 57.31 | 55.81 | 56.89 | 1,929,923 | +0.80(+1.42%) |
Mar 27, 2017 | 56.20 | 56.27 | 55.59 | 56.10 | 2,652,273 | -0.45(-0.79%) |
Mar 24, 2017 | 56.60 | 57.01 | 56.28 | 56.54 | 1,099,962 | -0.01(-0.02%) |
Mar 23, 2017 | 56.06 | 57.02 | 55.95 | 56.55 | 2,059,237 | +0.60(+1.07%) |
Mar 22, 2017 | 54.91 | 56.08 | 54.68 | 55.95 | 1,561,928 | +0.98(+1.78%) |
Mar 21, 2017 | 56.14 | 56.58 | 54.91 | 54.97 | 2,217,547 | -0.79(-1.41%) |
Mar 20, 2017 | 56.17 | 56.33 | 55.57 | 55.76 | 1,031,019 | -0.41(-0.73%) |
Mar 17, 2017 | 56.82 | 56.87 | 56.08 | 56.17 | 1,309,793 | -0.28(-0.50%) |
Mar 16, 2017 | 56.45 | 57.02 | 56.31 | 56.45 | 1,630,042 | +0.06(+0.10%) |
Mar 15, 2017 | 55.71 | 56.60 | 55.64 | 56.39 | 2,055,798 | +0.83(+1.50%) |
Mar 14, 2017 | 55.60 | 55.76 | 55.34 | 55.56 | 1,875,082 | -0.21(-0.38%) |
Mar 13, 2017 | 54.79 | 55.78 | 54.71 | 55.77 | 1,868,511 | +1.00(+1.82%) |
Mar 10, 2017 | 54.37 | 54.79 | 54.25 | 54.77 | 2,519,493 | +0.62(+1.15%) |
Mar 09, 2017 | 54.60 | 54.90 | 54.10 | 54.15 | 1,656,961 | -0.44(-0.80%) |
Mar 08, 2017 | 55.21 | 55.26 | 54.57 | 54.59 | 2,795,481 | -0.19(-0.35%) |
Mar 07, 2017 | 55.34 | 55.34 | 54.45 | 54.78 | 2,475,497 | -0.65(-1.17%) |
Mar 06, 2017 | 55.55 | 55.71 | 55.10 | 55.43 | 1,865,567 | -0.43(-0.76%) |
Mar 03, 2017 | 55.82 | 55.89 | 54.61 | 55.85 | 3,415,557 | -0.41(-0.72%) |
Mar 02, 2017 | 55.63 | 56.41 | 55.46 | 56.26 | 2,932,011 | +0.45(+0.81%) |