Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.08 | 59.56 | 58.83 | 59.54 | 3,262,903 | +0.46(+0.77%) |
May 30, 2017 | 59.20 | 59.37 | 58.96 | 59.08 | 2,398,172 | -0.08(-0.14%) |
May 26, 2017 | 58.82 | 59.32 | 58.49 | 59.17 | 2,065,292 | +0.48(+0.83%) |
May 25, 2017 | 58.08 | 58.93 | 57.85 | 58.68 | 4,412,675 | +0.98(+1.69%) |
May 24, 2017 | 57.78 | 58.23 | 57.45 | 57.70 | 3,242,730 | -0.07(-0.11%) |
May 23, 2017 | 58.03 | 58.34 | 57.52 | 57.77 | 3,589,447 | -0.40(-0.69%) |
May 22, 2017 | 58.03 | 58.61 | 57.64 | 58.17 | 3,957,324 | +0.23(+0.40%) |
May 19, 2017 | 58.60 | 59.57 | 57.04 | 57.94 | 7,409,065 | +1.05(+1.85%) |
May 18, 2017 | 57.61 | 57.90 | 56.83 | 56.88 | 3,975,233 | -0.42(-0.73%) |
May 17, 2017 | 57.11 | 58.15 | 57.02 | 57.30 | 4,411,023 | +0.02(+0.03%) |
May 16, 2017 | 56.39 | 57.63 | 55.58 | 57.28 | 9,452,224 | -0.79(-1.36%) |
May 15, 2017 | 59.10 | 59.26 | 58.01 | 58.08 | 5,910,238 | -1.06(-1.80%) |
May 12, 2017 | 60.53 | 60.66 | 59.12 | 59.14 | 3,577,694 | -1.62(-2.67%) |
May 11, 2017 | 61.09 | 61.29 | 60.14 | 60.76 | 2,889,117 | -0.76(-1.24%) |
May 10, 2017 | 60.80 | 61.97 | 60.49 | 61.52 | 3,299,350 | +0.77(+1.27%) |
May 09, 2017 | 60.16 | 61.09 | 59.95 | 60.75 | 1,821,260 | +0.55(+0.91%) |
May 08, 2017 | 60.31 | 60.44 | 60.01 | 60.20 | 1,644,858 | -0.07(-0.11%) |
May 05, 2017 | 60.27 | 60.45 | 59.99 | 60.27 | 2,063,753 | +0.12(+0.20%) |
May 04, 2017 | 60.67 | 60.91 | 59.92 | 60.14 | 2,014,287 | -0.53(-0.87%) |
May 03, 2017 | 60.40 | 60.75 | 60.23 | 60.67 | 1,870,056 | +0.39(+0.65%) |
May 02, 2017 | 59.68 | 60.33 | 59.58 | 60.28 | 2,710,037 | +0.60(+1.00%) |
May 01, 2017 | 60.82 | 60.94 | 59.68 | 59.69 | 1,947,487 | -0.86(-1.42%) |
Apr 28, 2017 | 61.09 | 61.09 | 60.22 | 60.54 | 3,031,790 | -0.50(-0.82%) |
Apr 27, 2017 | 60.57 | 61.37 | 60.56 | 61.05 | 2,522,431 | +0.46(+0.75%) |
Apr 26, 2017 | 60.67 | 61.02 | 60.48 | 60.59 | 2,051,190 | +0.28(+0.46%) |
Apr 25, 2017 | 60.74 | 60.86 | 60.10 | 60.31 | 1,936,780 | -0.29(-0.48%) |
Apr 24, 2017 | 60.94 | 61.20 | 60.23 | 60.60 | 2,275,028 | +0.15(+0.25%) |
Apr 21, 2017 | 60.23 | 60.48 | 59.72 | 60.45 | 2,308,315 | +0.22(+0.37%) |
Apr 20, 2017 | 59.42 | 60.55 | 59.42 | 60.23 | 3,068,077 | +0.87(+1.46%) |
Apr 19, 2017 | 59.37 | 59.69 | 59.20 | 59.36 | 2,155,290 | +0.30(+0.50%) |
Apr 18, 2017 | 58.98 | 59.25 | 58.84 | 59.06 | 1,885,784 | +0.12(+0.21%) |
Apr 17, 2017 | 59.20 | 59.28 | 58.70 | 58.94 | 2,006,982 | +0.07(+0.13%) |
Apr 13, 2017 | 59.51 | 59.63 | 58.86 | 58.87 | 1,871,232 | -0.49(-0.83%) |
Apr 12, 2017 | 59.69 | 59.70 | 59.28 | 59.36 | 2,389,138 | -0.17(-0.28%) |
Apr 11, 2017 | 59.11 | 59.60 | 58.89 | 59.53 | 2,212,106 | +0.38(+0.65%) |
Apr 10, 2017 | 58.68 | 59.44 | 58.68 | 59.15 | 2,359,189 | +0.38(+0.65%) |
Apr 07, 2017 | 59.18 | 59.22 | 58.64 | 58.77 | 3,371,959 | -0.34(-0.57%) |
Apr 06, 2017 | 58.62 | 59.61 | 58.56 | 59.10 | 4,797,472 | +0.86(+1.47%) |
Apr 05, 2017 | 59.32 | 59.45 | 58.18 | 58.24 | 5,331,321 | -1.05(-1.78%) |
Apr 04, 2017 | 60.64 | 60.70 | 59.18 | 59.30 | 2,993,814 | -1.42(-2.33%) |
Apr 03, 2017 | 61.52 | 61.52 | 60.56 | 60.71 | 2,484,044 | -0.64(-1.05%) |
Mar 31, 2017 | 61.85 | 61.96 | 61.30 | 61.35 | 1,777,068 | -0.69(-1.11%) |
Mar 30, 2017 | 61.42 | 62.06 | 61.35 | 62.04 | 1,869,500 | +0.51(+0.83%) |
Mar 29, 2017 | 61.26 | 61.83 | 60.97 | 61.53 | 1,710,565 | +0.27(+0.44%) |
Mar 28, 2017 | 60.80 | 61.35 | 60.32 | 61.26 | 2,228,028 | +0.40(+0.66%) |
Mar 27, 2017 | 61.25 | 61.39 | 60.74 | 60.86 | 2,497,467 | -0.73(-1.18%) |
Mar 24, 2017 | 61.56 | 61.98 | 61.19 | 61.59 | 1,994,106 | +0.33(+0.53%) |
Mar 23, 2017 | 61.70 | 62.03 | 61.19 | 61.26 | 1,868,548 | -0.54(-0.87%) |
Mar 22, 2017 | 61.48 | 61.93 | 60.93 | 61.80 | 1,956,074 | +0.54(+0.88%) |
Mar 21, 2017 | 62.14 | 62.18 | 60.95 | 61.26 | 2,633,755 | -0.64(-1.04%) |
Mar 20, 2017 | 62.84 | 63.00 | 61.73 | 61.90 | 2,292,963 | -1.11(-1.76%) |
Mar 17, 2017 | 63.25 | 63.25 | 62.49 | 63.01 | 3,569,453 | +0.32(+0.51%) |
Mar 16, 2017 | 62.63 | 63.29 | 62.61 | 62.70 | 2,000,597 | -0.21(-0.34%) |
Mar 15, 2017 | 62.62 | 63.12 | 62.25 | 62.91 | 1,457,433 | +0.24(+0.39%) |
Mar 14, 2017 | 62.30 | 62.84 | 62.14 | 62.67 | 1,769,963 | +0.31(+0.49%) |
Mar 13, 2017 | 62.35 | 62.59 | 61.98 | 62.36 | 2,528,004 | -0.01(-0.02%) |
Mar 10, 2017 | 62.51 | 62.54 | 61.89 | 62.37 | 2,165,345 | +0.29(+0.47%) |
Mar 09, 2017 | 62.16 | 62.25 | 61.82 | 62.08 | 2,005,033 | -0.06(-0.09%) |
Mar 08, 2017 | 62.14 | 62.51 | 61.88 | 62.14 | 2,110,430 | +0.00(+0.00%) |
Mar 07, 2017 | 62.41 | 62.76 | 61.97 | 62.14 | 2,686,076 | -0.49(-0.79%) |
Mar 06, 2017 | 62.31 | 62.76 | 61.92 | 62.63 | 3,034,181 | +0.31(+0.49%) |
Mar 03, 2017 | 63.00 | 63.10 | 61.84 | 62.32 | 2,804,467 | -0.69(-1.09%) |
Mar 02, 2017 | 62.01 | 63.54 | 61.90 | 63.01 | 3,564,359 | +0.94(+1.51%) |