Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 63.22 | 63.37 | 62.78 | 63.26 | 8,328,475 | +0.05(+0.08%) |
May 30, 2017 | 62.91 | 63.38 | 62.90 | 63.21 | 6,214,426 | +0.11(+0.17%) |
May 26, 2017 | 62.57 | 63.11 | 62.52 | 63.10 | 4,388,203 | +0.57(+0.91%) |
May 25, 2017 | 63.08 | 63.15 | 62.31 | 62.53 | 6,727,690 | -0.39(-0.62%) |
May 24, 2017 | 63.65 | 63.84 | 62.84 | 62.92 | 6,726,810 | -0.70(-1.10%) |
May 23, 2017 | 63.12 | 64.08 | 62.86 | 63.62 | 9,490,900 | +0.77(+1.22%) |
May 22, 2017 | 62.99 | 63.09 | 62.73 | 62.85 | 9,443,186 | +0.02(+0.03%) |
May 19, 2017 | 63.20 | 63.39 | 62.75 | 62.84 | 6,883,112 | -0.25(-0.39%) |
May 18, 2017 | 62.91 | 63.78 | 62.81 | 63.08 | 9,146,246 | +0.24(+0.38%) |
May 17, 2017 | 63.41 | 63.92 | 62.75 | 62.85 | 16,119,918 | -2.30(-3.53%) |
May 16, 2017 | 66.32 | 66.43 | 65.00 | 65.14 | 6,378,704 | -1.11(-1.68%) |
May 15, 2017 | 66.07 | 66.65 | 66.04 | 66.25 | 8,920,570 | +0.21(+0.32%) |
May 12, 2017 | 67.60 | 67.84 | 66.02 | 66.04 | 10,987,588 | -1.70(-2.52%) |
May 11, 2017 | 66.56 | 67.89 | 66.39 | 67.74 | 7,889,736 | +1.10(+1.66%) |
May 10, 2017 | 66.75 | 67.15 | 66.53 | 66.64 | 3,657,494 | -0.13(-0.20%) |
May 09, 2017 | 66.69 | 67.09 | 66.62 | 66.77 | 3,976,875 | +0.04(+0.06%) |
May 08, 2017 | 66.59 | 66.95 | 66.53 | 66.73 | 3,456,966 | -0.01(-0.01%) |
May 05, 2017 | 67.02 | 67.11 | 66.36 | 66.74 | 4,492,892 | -0.06(-0.09%) |
May 04, 2017 | 65.59 | 66.81 | 65.41 | 66.80 | 7,380,267 | +1.18(+1.79%) |
May 03, 2017 | 65.13 | 66.06 | 65.09 | 65.62 | 8,309,386 | +0.58(+0.89%) |
May 02, 2017 | 67.65 | 68.58 | 64.99 | 65.04 | 19,056,266 | -2.44(-3.61%) |
May 01, 2017 | 67.88 | 68.17 | 67.40 | 67.48 | 9,142,582 | -0.40(-0.58%) |
Apr 28, 2017 | 68.16 | 68.23 | 67.65 | 67.88 | 8,038,435 | -0.29(-0.42%) |
Apr 27, 2017 | 68.08 | 68.25 | 67.54 | 68.16 | 7,660,318 | +0.65(+0.96%) |
Apr 26, 2017 | 67.35 | 67.66 | 66.95 | 67.51 | 7,283,622 | -0.14(-0.21%) |
Apr 25, 2017 | 67.02 | 67.85 | 66.43 | 67.65 | 10,316,712 | +1.75(+2.65%) |
Apr 24, 2017 | 65.85 | 66.02 | 65.59 | 65.91 | 7,765,566 | +0.63(+0.97%) |
Apr 21, 2017 | 65.24 | 65.46 | 65.01 | 65.27 | 8,167,073 | -0.12(-0.19%) |
Apr 20, 2017 | 64.10 | 65.49 | 64.05 | 65.40 | 8,156,254 | +1.32(+2.06%) |
Apr 19, 2017 | 64.27 | 64.29 | 63.88 | 64.08 | 5,557,313 | +0.07(+0.10%) |
Apr 18, 2017 | 63.51 | 64.22 | 63.40 | 64.01 | 8,586,661 | -0.39(-0.61%) |
Apr 17, 2017 | 63.84 | 64.42 | 63.82 | 64.41 | 5,422,529 | +0.63(+0.99%) |
Apr 13, 2017 | 63.80 | 64.10 | 63.65 | 63.78 | 4,317,445 | +0.00(+0.00%) |
Apr 12, 2017 | 63.68 | 63.93 | 63.60 | 63.78 | 5,806,066 | -0.17(-0.27%) |
Apr 11, 2017 | 63.58 | 63.97 | 63.43 | 63.95 | 5,948,883 | +0.29(+0.46%) |
Apr 10, 2017 | 63.06 | 63.69 | 62.96 | 63.66 | 5,897,108 | +0.60(+0.95%) |
Apr 07, 2017 | 63.03 | 63.17 | 62.63 | 63.06 | 6,366,136 | +0.06(+0.09%) |
Apr 06, 2017 | 63.14 | 63.18 | 62.67 | 63.00 | 7,738,788 | -0.02(-0.03%) |
Apr 05, 2017 | 63.66 | 63.70 | 62.79 | 63.02 | 16,321,003 | -0.69(-1.08%) |
Apr 04, 2017 | 63.82 | 63.99 | 63.51 | 63.70 | 6,895,413 | -0.15(-0.23%) |
Apr 03, 2017 | 64.12 | 64.26 | 63.58 | 63.85 | 9,013,897 | -0.37(-0.57%) |
Mar 31, 2017 | 63.48 | 64.31 | 63.46 | 64.22 | 9,774,215 | -0.29(-0.44%) |
Mar 30, 2017 | 64.34 | 64.72 | 64.17 | 64.51 | 4,687,287 | +0.07(+0.11%) |
Mar 29, 2017 | 64.22 | 64.51 | 64.10 | 64.43 | 3,836,005 | +0.12(+0.19%) |
Mar 28, 2017 | 64.13 | 64.59 | 64.04 | 64.31 | 6,686,423 | +0.08(+0.13%) |
Mar 27, 2017 | 63.92 | 64.59 | 63.83 | 64.23 | 6,091,704 | +0.02(+0.03%) |
Mar 24, 2017 | 64.01 | 64.35 | 63.82 | 64.21 | 4,741,078 | +0.16(+0.24%) |
Mar 23, 2017 | 64.19 | 64.41 | 63.79 | 64.06 | 11,393,570 | -0.13(-0.20%) |
Mar 22, 2017 | 64.42 | 64.52 | 63.74 | 64.19 | 6,895,023 | -0.12(-0.19%) |
Mar 21, 2017 | 64.54 | 64.64 | 64.04 | 64.31 | 7,580,243 | -0.17(-0.27%) |
Mar 20, 2017 | 64.52 | 64.72 | 64.26 | 64.48 | 6,204,566 | -0.05(-0.08%) |
Mar 17, 2017 | 65.14 | 65.16 | 64.28 | 64.53 | 24,123,256 | -0.56(-0.85%) |
Mar 16, 2017 | 65.16 | 65.43 | 64.82 | 65.09 | 7,628,934 | -0.14(-0.21%) |
Mar 15, 2017 | 65.26 | 65.63 | 64.37 | 65.23 | 9,687,923 | -0.13(-0.20%) |
Mar 14, 2017 | 65.81 | 65.93 | 64.97 | 65.36 | 6,779,539 | -0.45(-0.68%) |
Mar 13, 2017 | 65.77 | 65.93 | 65.42 | 65.81 | 7,672,608 | +0.03(+0.05%) |
Mar 10, 2017 | 66.26 | 66.32 | 65.63 | 65.77 | 7,339,605 | -0.25(-0.37%) |
Mar 09, 2017 | 66.31 | 66.60 | 65.80 | 66.02 | 6,593,923 | -0.28(-0.42%) |
Mar 08, 2017 | 66.05 | 66.69 | 65.88 | 66.30 | 7,102,438 | +0.19(+0.28%) |
Mar 07, 2017 | 65.85 | 66.26 | 65.76 | 66.11 | 7,718,206 | -0.03(-0.05%) |
Mar 06, 2017 | 66.14 | 66.50 | 65.94 | 66.14 | 5,455,842 | -0.14(-0.21%) |
Mar 03, 2017 | 66.69 | 66.83 | 65.89 | 66.28 | 6,969,133 | -0.27(-0.41%) |
Mar 02, 2017 | 65.86 | 66.72 | 65.78 | 66.55 | 7,066,829 | +0.53(+0.81%) |