Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 64.27 | 64.53 | 64.21 | 64.43 | 1,904,355 | +0.20(+0.32%) |
May 30, 2017 | 63.98 | 64.27 | 63.83 | 64.23 | 3,890,455 | +0.28(+0.44%) |
May 26, 2017 | 63.98 | 64.33 | 63.84 | 63.94 | 1,507,284 | -0.04(-0.06%) |
May 25, 2017 | 64.01 | 64.17 | 63.78 | 63.98 | 1,527,347 | +0.16(+0.25%) |
May 24, 2017 | 62.94 | 64.00 | 62.80 | 63.82 | 2,258,064 | +0.91(+1.45%) |
May 23, 2017 | 63.04 | 63.08 | 62.74 | 62.91 | 2,304,945 | -0.08(-0.13%) |
May 22, 2017 | 62.31 | 63.09 | 62.09 | 62.99 | 2,802,376 | +0.83(+1.34%) |
May 19, 2017 | 61.54 | 62.49 | 61.34 | 62.15 | 5,522,085 | +0.86(+1.40%) |
May 18, 2017 | 61.34 | 61.58 | 61.12 | 61.29 | 3,539,253 | -0.05(-0.09%) |
May 17, 2017 | 61.51 | 61.54 | 61.02 | 61.35 | 2,027,606 | -0.17(-0.27%) |
May 16, 2017 | 61.69 | 61.89 | 61.47 | 61.51 | 2,751,114 | +0.12(+0.19%) |
May 15, 2017 | 61.11 | 61.50 | 60.97 | 61.40 | 1,826,305 | +0.28(+0.46%) |
May 12, 2017 | 61.29 | 61.51 | 61.08 | 61.11 | 1,671,084 | -0.20(-0.33%) |
May 11, 2017 | 61.53 | 61.58 | 60.73 | 61.32 | 3,392,497 | +0.22(+0.36%) |
May 10, 2017 | 60.87 | 61.37 | 60.87 | 61.10 | 2,279,938 | +0.11(+0.17%) |
May 09, 2017 | 61.36 | 61.51 | 60.96 | 60.99 | 2,756,542 | -0.34(-0.55%) |
May 08, 2017 | 61.23 | 61.58 | 61.20 | 61.33 | 3,303,494 | -0.14(-0.23%) |
May 05, 2017 | 61.20 | 61.56 | 60.93 | 61.47 | 3,303,462 | +0.28(+0.46%) |
May 04, 2017 | 60.34 | 61.20 | 60.24 | 61.19 | 4,231,129 | +0.65(+1.07%) |
May 03, 2017 | 59.58 | 61.03 | 59.36 | 60.54 | 5,459,889 | +1.69(+2.88%) |
May 02, 2017 | 58.51 | 58.84 | 58.32 | 58.84 | 3,653,465 | +0.52(+0.90%) |
May 01, 2017 | 58.29 | 58.55 | 58.18 | 58.32 | 2,520,076 | +0.00(+0.00%) |
Apr 28, 2017 | 58.38 | 58.48 | 57.97 | 58.32 | 2,613,632 | -0.23(-0.39%) |
Apr 27, 2017 | 58.72 | 59.15 | 58.49 | 58.55 | 2,801,636 | +0.12(+0.20%) |
Apr 26, 2017 | 58.57 | 58.80 | 58.37 | 58.44 | 1,898,842 | -0.09(-0.15%) |
Apr 25, 2017 | 58.37 | 58.98 | 58.29 | 58.52 | 3,845,808 | +0.23(+0.40%) |
Apr 24, 2017 | 57.85 | 58.54 | 57.81 | 58.29 | 2,847,076 | +0.80(+1.39%) |
Apr 21, 2017 | 57.67 | 57.76 | 57.26 | 57.50 | 2,926,335 | -0.20(-0.34%) |
Apr 20, 2017 | 57.39 | 57.86 | 57.35 | 57.69 | 2,760,001 | +0.44(+0.77%) |
Apr 19, 2017 | 56.95 | 57.52 | 56.88 | 57.25 | 3,400,263 | +0.51(+0.91%) |
Apr 18, 2017 | 56.58 | 56.87 | 56.53 | 56.73 | 1,801,977 | +0.06(+0.11%) |
Apr 17, 2017 | 56.68 | 56.93 | 56.63 | 56.67 | 1,822,985 | +0.09(+0.16%) |
Apr 13, 2017 | 56.80 | 56.87 | 56.55 | 56.58 | 2,216,298 | -0.21(-0.37%) |
Apr 12, 2017 | 56.94 | 56.99 | 56.70 | 56.80 | 1,674,155 | -0.11(-0.19%) |
Apr 11, 2017 | 56.65 | 56.96 | 56.36 | 56.90 | 2,385,589 | +0.28(+0.50%) |
Apr 10, 2017 | 56.71 | 57.04 | 56.58 | 56.62 | 2,677,568 | -0.13(-0.23%) |
Apr 07, 2017 | 56.88 | 57.20 | 56.72 | 56.75 | 3,380,200 | -0.24(-0.42%) |
Apr 06, 2017 | 56.65 | 57.18 | 56.50 | 56.99 | 4,808,678 | +0.60(+1.06%) |
Apr 05, 2017 | 56.57 | 57.30 | 56.37 | 56.39 | 5,445,340 | +0.03(+0.05%) |
Apr 04, 2017 | 56.03 | 56.59 | 55.89 | 56.36 | 3,354,843 | +0.26(+0.46%) |
Apr 03, 2017 | 56.27 | 56.49 | 55.78 | 56.11 | 3,631,401 | -0.31(-0.55%) |
Mar 31, 2017 | 56.52 | 56.83 | 56.41 | 56.41 | 2,730,239 | -0.11(-0.19%) |
Mar 30, 2017 | 56.41 | 56.74 | 56.31 | 56.52 | 3,686,192 | -0.03(-0.05%) |
Mar 29, 2017 | 56.86 | 57.11 | 56.27 | 56.55 | 3,074,761 | -0.37(-0.65%) |
Mar 28, 2017 | 56.49 | 57.15 | 56.07 | 56.92 | 4,331,472 | +0.85(+1.51%) |
Mar 27, 2017 | 55.73 | 56.15 | 55.49 | 56.07 | 5,591,621 | -0.06(-0.11%) |
Mar 24, 2017 | 55.90 | 56.26 | 55.63 | 56.13 | 3,705,395 | +0.35(+0.63%) |
Mar 23, 2017 | 55.88 | 56.13 | 55.69 | 55.78 | 3,156,262 | -0.12(-0.22%) |
Mar 22, 2017 | 56.30 | 56.50 | 55.67 | 55.90 | 3,576,691 | -0.36(-0.64%) |
Mar 21, 2017 | 56.83 | 56.87 | 56.09 | 56.26 | 3,690,735 | -0.30(-0.53%) |
Mar 20, 2017 | 56.53 | 56.64 | 56.36 | 56.56 | 2,870,770 | +0.18(+0.31%) |
Mar 17, 2017 | 56.42 | 56.73 | 56.33 | 56.39 | 8,450,631 | +0.04(+0.08%) |
Mar 16, 2017 | 56.61 | 56.65 | 56.29 | 56.34 | 2,937,979 | -0.08(-0.14%) |
Mar 15, 2017 | 56.65 | 56.72 | 55.84 | 56.42 | 3,286,740 | -0.04(-0.06%) |
Mar 14, 2017 | 56.78 | 56.94 | 56.31 | 56.46 | 2,268,209 | -0.38(-0.67%) |
Mar 13, 2017 | 56.78 | 57.04 | 56.57 | 56.84 | 1,875,958 | +0.06(+0.11%) |
Mar 10, 2017 | 57.11 | 57.16 | 56.55 | 56.78 | 2,905,973 | +0.44(+0.78%) |
Mar 09, 2017 | 56.49 | 56.65 | 56.23 | 56.34 | 1,896,401 | -0.24(-0.42%) |
Mar 08, 2017 | 56.56 | 56.69 | 56.33 | 56.57 | 2,088,904 | +0.05(+0.09%) |
Mar 07, 2017 | 56.80 | 56.87 | 56.49 | 56.52 | 2,345,424 | -0.42(-0.74%) |
Mar 06, 2017 | 57.09 | 57.14 | 56.80 | 56.94 | 2,248,836 | -0.47(-0.81%) |
Mar 03, 2017 | 57.53 | 57.65 | 56.87 | 57.41 | 2,466,064 | -0.16(-0.28%) |
Mar 02, 2017 | 57.76 | 57.83 | 57.31 | 57.57 | 2,465,168 | -0.32(-0.55%) |