Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 65.31 | 66.23 | 65.02 | 66.04 | 917,459 | +1.02(+1.57%) |
May 30, 2017 | 64.93 | 65.13 | 64.64 | 65.02 | 2,495,973 | -0.06(-0.10%) |
May 26, 2017 | 64.98 | 65.19 | 64.72 | 65.08 | 256,583 | +0.02(+0.03%) |
May 25, 2017 | 65.16 | 65.38 | 64.99 | 65.06 | 394,708 | +0.11(+0.17%) |
May 24, 2017 | 64.84 | 65.16 | 64.66 | 64.95 | 557,782 | +0.31(+0.47%) |
May 23, 2017 | 64.69 | 64.98 | 64.35 | 64.65 | 651,369 | +0.08(+0.13%) |
May 22, 2017 | 63.68 | 64.64 | 63.54 | 64.56 | 519,914 | +1.03(+1.62%) |
May 19, 2017 | 63.16 | 63.64 | 62.80 | 63.53 | 349,239 | +0.84(+1.33%) |
May 18, 2017 | 62.98 | 63.07 | 62.37 | 62.70 | 484,575 | -0.15(-0.24%) |
May 17, 2017 | 63.61 | 63.44 | 62.67 | 62.84 | 509,343 | -0.76(-1.20%) |
May 16, 2017 | 64.17 | 64.39 | 63.43 | 63.61 | 335,009 | -0.38(-0.60%) |
May 15, 2017 | 63.54 | 64.05 | 63.54 | 63.99 | 567,225 | +0.49(+0.78%) |
May 12, 2017 | 63.20 | 63.58 | 63.11 | 63.50 | 531,249 | +0.40(+0.63%) |
May 11, 2017 | 63.17 | 63.30 | 62.84 | 63.10 | 562,127 | -0.25(-0.40%) |
May 10, 2017 | 62.71 | 63.38 | 62.54 | 63.35 | 604,944 | +0.69(+1.10%) |
May 09, 2017 | 63.30 | 63.37 | 62.38 | 62.66 | 783,483 | -0.71(-1.11%) |
May 08, 2017 | 63.92 | 64.01 | 63.18 | 63.37 | 675,104 | -0.78(-1.21%) |
May 05, 2017 | 63.98 | 64.50 | 63.73 | 64.14 | 557,784 | +0.36(+0.57%) |
May 04, 2017 | 63.68 | 63.92 | 63.26 | 63.78 | 497,800 | +0.05(+0.07%) |
May 03, 2017 | 64.37 | 64.56 | 63.63 | 63.73 | 899,267 | -0.78(-1.20%) |
May 02, 2017 | 63.79 | 65.18 | 63.74 | 64.51 | 1,210,424 | +0.80(+1.26%) |
May 01, 2017 | 63.39 | 63.74 | 62.59 | 63.71 | 1,161,906 | +0.86(+1.37%) |
Apr 28, 2017 | 62.12 | 65.01 | 61.97 | 62.85 | 3,268,120 | -4.49(-6.67%) |
Apr 27, 2017 | 66.05 | 67.54 | 65.86 | 67.34 | 1,500,961 | +1.02(+1.53%) |
Apr 26, 2017 | 65.62 | 66.50 | 65.32 | 66.32 | 1,248,100 | +0.75(+1.14%) |
Apr 25, 2017 | 65.64 | 65.85 | 65.43 | 65.57 | 973,144 | +0.18(+0.28%) |
Apr 24, 2017 | 64.95 | 65.50 | 64.60 | 65.39 | 954,345 | +0.83(+1.29%) |
Apr 21, 2017 | 64.35 | 64.64 | 63.18 | 64.56 | 1,280,223 | +0.20(+0.32%) |
Apr 20, 2017 | 63.49 | 64.50 | 63.05 | 64.35 | 670,994 | +0.48(+0.75%) |
Apr 19, 2017 | 63.79 | 63.94 | 63.39 | 63.87 | 512,376 | +0.42(+0.66%) |
Apr 18, 2017 | 63.65 | 63.92 | 63.42 | 63.46 | 455,138 | -0.55(-0.87%) |
Apr 17, 2017 | 63.20 | 64.11 | 63.20 | 64.01 | 486,006 | +1.04(+1.66%) |
Apr 13, 2017 | 63.03 | 63.36 | 62.78 | 62.97 | 482,538 | -0.27(-0.42%) |
Apr 12, 2017 | 62.73 | 63.99 | 62.73 | 63.24 | 557,990 | -0.94(-1.47%) |
Apr 11, 2017 | 63.75 | 64.22 | 63.50 | 64.18 | 727,259 | +0.42(+0.65%) |
Apr 10, 2017 | 63.86 | 64.16 | 63.59 | 63.76 | 493,377 | -0.05(-0.07%) |
Apr 07, 2017 | 63.64 | 64.05 | 63.64 | 63.81 | 653,499 | -0.02(-0.03%) |
Apr 06, 2017 | 64.01 | 64.30 | 63.59 | 63.83 | 1,084,802 | -0.19(-0.30%) |
Apr 05, 2017 | 65.12 | 65.39 | 63.88 | 64.02 | 1,519,693 | -1.19(-1.83%) |
Apr 04, 2017 | 65.98 | 66.21 | 65.08 | 65.21 | 743,966 | -0.77(-1.16%) |
Apr 03, 2017 | 66.23 | 66.44 | 65.40 | 65.98 | 702,755 | -0.55(-0.82%) |
Mar 31, 2017 | 65.93 | 66.72 | 65.86 | 66.53 | 585,261 | +0.42(+0.63%) |
Mar 30, 2017 | 66.66 | 66.79 | 66.08 | 66.11 | 510,214 | -0.89(-1.32%) |
Mar 29, 2017 | 66.53 | 67.29 | 66.53 | 67.00 | 759,333 | +0.48(+0.72%) |
Mar 28, 2017 | 66.14 | 66.70 | 65.74 | 66.52 | 881,801 | +0.26(+0.39%) |
Mar 27, 2017 | 66.06 | 66.32 | 65.54 | 66.26 | 441,118 | +0.10(+0.15%) |
Mar 24, 2017 | 65.92 | 66.57 | 65.72 | 66.16 | 666,673 | +0.24(+0.36%) |
Mar 23, 2017 | 65.80 | 66.59 | 65.67 | 65.92 | 661,091 | +0.02(+0.03%) |
Mar 22, 2017 | 65.27 | 66.05 | 64.81 | 65.90 | 507,758 | +0.53(+0.81%) |
Mar 21, 2017 | 66.44 | 66.91 | 65.23 | 65.37 | 642,649 | -0.55(-0.83%) |
Mar 20, 2017 | 66.36 | 66.46 | 65.86 | 65.92 | 467,470 | -0.31(-0.46%) |
Mar 17, 2017 | 65.67 | 66.51 | 65.67 | 66.22 | 991,712 | +0.33(+0.51%) |
Mar 16, 2017 | 65.54 | 66.15 | 65.54 | 65.89 | 384,759 | -0.19(-0.29%) |
Mar 15, 2017 | 65.82 | 66.21 | 65.53 | 66.08 | 757,675 | +0.45(+0.69%) |
Mar 14, 2017 | 66.03 | 66.18 | 65.50 | 65.63 | 475,870 | -0.63(-0.95%) |
Mar 13, 2017 | 65.84 | 66.33 | 65.64 | 66.26 | 536,391 | +0.22(+0.34%) |
Mar 10, 2017 | 66.07 | 66.07 | 65.69 | 66.04 | 664,612 | +0.61(+0.93%) |
Mar 09, 2017 | 65.52 | 65.85 | 65.07 | 65.43 | 485,447 | +0.05(+0.07%) |
Mar 08, 2017 | 65.91 | 66.18 | 65.35 | 65.38 | 789,451 | -0.73(-1.10%) |
Mar 07, 2017 | 66.36 | 66.44 | 65.98 | 66.11 | 664,650 | -0.28(-0.42%) |
Mar 06, 2017 | 66.25 | 66.57 | 65.93 | 66.39 | 565,067 | -0.52(-0.77%) |
Mar 03, 2017 | 66.76 | 66.98 | 66.41 | 66.91 | 376,247 | -0.09(-0.14%) |
Mar 02, 2017 | 66.90 | 67.90 | 66.90 | 67.00 | 627,023 | -0.43(-0.64%) |