Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 64.26 | 64.52 | 64.19 | 64.42 | 1,904,764 | +0.20(+0.32%) |
May 30, 2017 | 63.97 | 64.25 | 63.82 | 64.21 | 3,891,289 | +0.28(+0.44%) |
May 26, 2017 | 63.97 | 64.31 | 63.82 | 63.93 | 1,507,607 | -0.04(-0.06%) |
May 25, 2017 | 63.99 | 64.15 | 63.77 | 63.97 | 1,527,674 | +0.16(+0.25%) |
May 24, 2017 | 62.93 | 63.98 | 62.79 | 63.81 | 2,258,548 | +0.91(+1.45%) |
May 23, 2017 | 63.03 | 63.07 | 62.72 | 62.89 | 2,305,440 | -0.08(-0.13%) |
May 22, 2017 | 62.30 | 63.08 | 62.08 | 62.97 | 2,802,977 | +0.83(+1.34%) |
May 19, 2017 | 61.53 | 62.48 | 61.32 | 62.14 | 5,523,269 | +0.86(+1.40%) |
May 18, 2017 | 61.32 | 61.57 | 61.11 | 61.28 | 3,540,012 | -0.05(-0.09%) |
May 17, 2017 | 61.50 | 61.52 | 61.00 | 61.33 | 2,028,040 | -0.17(-0.27%) |
May 16, 2017 | 61.68 | 61.87 | 61.46 | 61.50 | 2,751,703 | +0.12(+0.19%) |
May 15, 2017 | 61.10 | 61.48 | 60.96 | 61.39 | 1,826,697 | +0.28(+0.46%) |
May 12, 2017 | 61.28 | 61.50 | 61.07 | 61.10 | 1,671,442 | -0.20(-0.33%) |
May 11, 2017 | 61.52 | 61.56 | 60.72 | 61.31 | 3,393,224 | +0.22(+0.36%) |
May 10, 2017 | 60.85 | 61.36 | 60.85 | 61.08 | 2,280,426 | +0.11(+0.17%) |
May 09, 2017 | 61.35 | 61.49 | 60.95 | 60.98 | 2,757,133 | -0.34(-0.55%) |
May 08, 2017 | 61.22 | 61.57 | 61.19 | 61.31 | 3,304,202 | -0.14(-0.23%) |
May 05, 2017 | 61.19 | 61.55 | 60.92 | 61.46 | 3,304,170 | +0.28(+0.46%) |
May 04, 2017 | 60.33 | 61.19 | 60.22 | 61.17 | 4,232,036 | +0.65(+1.07%) |
May 03, 2017 | 59.57 | 61.02 | 59.35 | 60.53 | 5,461,059 | +1.69(+2.88%) |
May 02, 2017 | 58.49 | 58.83 | 58.31 | 58.83 | 3,654,249 | +0.52(+0.90%) |
May 01, 2017 | 58.28 | 58.54 | 58.17 | 58.31 | 2,520,616 | +0.00(+0.00%) |
Apr 28, 2017 | 58.37 | 58.47 | 57.96 | 58.31 | 2,614,192 | -0.23(-0.39%) |
Apr 27, 2017 | 58.71 | 59.14 | 58.48 | 58.54 | 2,802,237 | +0.12(+0.20%) |
Apr 26, 2017 | 58.56 | 58.78 | 58.35 | 58.42 | 1,899,249 | -0.09(-0.15%) |
Apr 25, 2017 | 58.35 | 58.96 | 58.28 | 58.51 | 3,846,632 | +0.23(+0.40%) |
Apr 24, 2017 | 57.84 | 58.53 | 57.80 | 58.28 | 2,847,686 | +0.80(+1.39%) |
Apr 21, 2017 | 57.66 | 57.75 | 57.24 | 57.48 | 2,926,963 | -0.20(-0.34%) |
Apr 20, 2017 | 57.38 | 57.85 | 57.34 | 57.68 | 2,760,592 | +0.44(+0.77%) |
Apr 19, 2017 | 56.94 | 57.51 | 56.87 | 57.24 | 3,400,992 | +0.51(+0.91%) |
Apr 18, 2017 | 56.57 | 56.85 | 56.52 | 56.72 | 1,802,364 | +0.06(+0.11%) |
Apr 17, 2017 | 56.67 | 56.92 | 56.61 | 56.66 | 1,823,376 | +0.09(+0.16%) |
Apr 13, 2017 | 56.78 | 56.85 | 56.53 | 56.57 | 2,216,773 | -0.21(-0.37%) |
Apr 12, 2017 | 56.92 | 56.98 | 56.69 | 56.78 | 1,674,514 | -0.11(-0.19%) |
Apr 11, 2017 | 56.64 | 56.95 | 56.35 | 56.89 | 2,386,100 | +0.28(+0.50%) |
Apr 10, 2017 | 56.70 | 57.03 | 56.57 | 56.61 | 2,678,142 | -0.13(-0.23%) |
Apr 07, 2017 | 56.87 | 57.19 | 56.71 | 56.74 | 3,380,925 | -0.24(-0.42%) |
Apr 06, 2017 | 56.64 | 57.17 | 56.49 | 56.98 | 4,809,708 | +0.60(+1.06%) |
Apr 05, 2017 | 56.56 | 57.29 | 56.36 | 56.38 | 5,446,507 | +0.03(+0.05%) |
Apr 04, 2017 | 56.02 | 56.58 | 55.88 | 56.35 | 3,355,562 | +0.26(+0.46%) |
Apr 03, 2017 | 56.26 | 56.48 | 55.77 | 56.09 | 3,632,179 | -0.31(-0.55%) |
Mar 31, 2017 | 56.51 | 56.82 | 56.40 | 56.40 | 2,730,824 | -0.11(-0.19%) |
Mar 30, 2017 | 56.39 | 56.73 | 56.30 | 56.51 | 3,686,982 | -0.03(-0.05%) |
Mar 29, 2017 | 56.84 | 57.10 | 56.26 | 56.53 | 3,075,420 | -0.37(-0.65%) |
Mar 28, 2017 | 56.47 | 57.14 | 56.06 | 56.91 | 4,332,400 | +0.85(+1.51%) |
Mar 27, 2017 | 55.71 | 56.13 | 55.48 | 56.06 | 5,592,819 | -0.06(-0.11%) |
Mar 24, 2017 | 55.89 | 56.25 | 55.62 | 56.12 | 3,706,189 | +0.35(+0.63%) |
Mar 23, 2017 | 55.87 | 56.12 | 55.68 | 55.77 | 3,156,938 | -0.12(-0.22%) |
Mar 22, 2017 | 56.29 | 56.49 | 55.66 | 55.89 | 3,577,457 | -0.36(-0.64%) |
Mar 21, 2017 | 56.82 | 56.86 | 56.08 | 56.25 | 3,691,526 | -0.30(-0.53%) |
Mar 20, 2017 | 56.52 | 56.62 | 56.35 | 56.55 | 2,871,385 | +0.18(+0.31%) |
Mar 17, 2017 | 56.41 | 56.72 | 56.31 | 56.38 | 8,452,442 | +0.04(+0.08%) |
Mar 16, 2017 | 56.60 | 56.64 | 56.28 | 56.33 | 2,938,609 | -0.08(-0.14%) |
Mar 15, 2017 | 56.64 | 56.71 | 55.83 | 56.41 | 3,287,444 | -0.04(-0.06%) |
Mar 14, 2017 | 56.76 | 56.92 | 56.30 | 56.45 | 2,268,695 | -0.38(-0.67%) |
Mar 13, 2017 | 56.76 | 57.02 | 56.56 | 56.83 | 1,876,360 | +0.06(+0.11%) |
Mar 10, 2017 | 57.10 | 57.15 | 56.53 | 56.76 | 2,906,596 | +0.44(+0.78%) |
Mar 09, 2017 | 56.48 | 56.64 | 56.22 | 56.32 | 1,896,807 | -0.24(-0.42%) |
Mar 08, 2017 | 56.55 | 56.68 | 56.31 | 56.56 | 2,089,352 | +0.05(+0.09%) |
Mar 07, 2017 | 56.79 | 56.86 | 56.48 | 56.51 | 2,345,926 | -0.42(-0.74%) |
Mar 06, 2017 | 57.08 | 57.13 | 56.79 | 56.93 | 2,249,318 | -0.47(-0.81%) |
Mar 03, 2017 | 57.51 | 57.64 | 56.86 | 57.40 | 2,466,592 | -0.16(-0.28%) |
Mar 02, 2017 | 57.74 | 57.81 | 57.30 | 57.56 | 2,465,696 | -0.32(-0.55%) |