Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 63.78 | 64.52 | 63.72 | 64.16 | 2,483,400 | +0.46(+0.72%) |
May 30, 2017 | 63.58 | 63.85 | 63.44 | 63.70 | 1,514,604 | +0.08(+0.12%) |
May 26, 2017 | 63.62 | 63.85 | 63.43 | 63.62 | 1,450,210 | +0.05(+0.07%) |
May 25, 2017 | 63.22 | 63.67 | 63.01 | 63.58 | 1,731,438 | +0.46(+0.72%) |
May 24, 2017 | 62.99 | 63.24 | 62.91 | 63.12 | 2,106,714 | +0.11(+0.17%) |
May 23, 2017 | 62.77 | 63.25 | 62.71 | 63.01 | 2,308,330 | +0.28(+0.44%) |
May 22, 2017 | 62.07 | 62.90 | 62.07 | 62.73 | 1,763,061 | +0.45(+0.72%) |
May 19, 2017 | 61.99 | 62.29 | 61.63 | 62.28 | 1,726,428 | +0.35(+0.56%) |
May 18, 2017 | 61.58 | 62.06 | 61.24 | 61.93 | 2,082,169 | +0.43(+0.71%) |
May 17, 2017 | 61.33 | 61.89 | 61.19 | 61.50 | 2,255,812 | +0.17(+0.28%) |
May 16, 2017 | 61.72 | 61.79 | 61.32 | 61.33 | 1,662,286 | -0.36(-0.59%) |
May 15, 2017 | 61.50 | 61.75 | 61.27 | 61.69 | 1,945,204 | +0.31(+0.51%) |
May 12, 2017 | 61.20 | 61.52 | 61.08 | 61.38 | 1,669,913 | +0.34(+0.55%) |
May 11, 2017 | 60.69 | 61.06 | 60.48 | 61.04 | 1,741,368 | +0.32(+0.53%) |
May 10, 2017 | 60.65 | 60.97 | 60.53 | 60.72 | 1,939,500 | +0.18(+0.29%) |
May 09, 2017 | 60.91 | 60.98 | 60.45 | 60.55 | 1,916,597 | -0.45(-0.73%) |
May 08, 2017 | 60.91 | 61.29 | 60.75 | 60.99 | 1,521,226 | -0.32(-0.53%) |
May 05, 2017 | 61.02 | 61.62 | 60.70 | 61.31 | 2,148,146 | +0.71(+1.18%) |
May 04, 2017 | 60.28 | 60.76 | 60.25 | 60.60 | 2,080,642 | +0.09(+0.15%) |
May 03, 2017 | 60.88 | 60.96 | 60.47 | 60.51 | 1,948,007 | -0.38(-0.63%) |
May 02, 2017 | 60.71 | 60.94 | 60.51 | 60.89 | 1,805,000 | +0.31(+0.52%) |
May 01, 2017 | 60.92 | 61.04 | 60.51 | 60.58 | 1,671,768 | -0.33(-0.54%) |
Apr 28, 2017 | 60.99 | 61.14 | 60.68 | 60.91 | 3,762,194 | -0.23(-0.38%) |
Apr 27, 2017 | 60.82 | 61.53 | 60.71 | 61.14 | 1,946,405 | +0.34(+0.56%) |
Apr 26, 2017 | 60.94 | 61.24 | 60.76 | 60.80 | 1,430,574 | -0.20(-0.33%) |
Apr 25, 2017 | 60.69 | 61.06 | 60.59 | 61.00 | 1,491,763 | +0.00(+0.00%) |
Apr 24, 2017 | 60.80 | 61.08 | 60.36 | 61.00 | 2,270,925 | +0.24(+0.39%) |
Apr 21, 2017 | 60.11 | 60.90 | 60.09 | 60.76 | 2,782,110 | +0.62(+1.03%) |
Apr 20, 2017 | 60.52 | 60.34 | 59.77 | 60.14 | 2,390,587 | -0.38(-0.63%) |
Apr 19, 2017 | 60.61 | 60.74 | 60.36 | 60.52 | 2,213,887 | -0.24(-0.39%) |
Apr 18, 2017 | 60.61 | 60.91 | 60.43 | 60.76 | 2,016,711 | +0.17(+0.28%) |
Apr 17, 2017 | 60.39 | 60.59 | 60.28 | 60.59 | 1,701,666 | +0.26(+0.43%) |
Apr 13, 2017 | 60.29 | 60.55 | 59.88 | 60.33 | 2,055,064 | -0.04(-0.06%) |
Apr 12, 2017 | 59.64 | 60.38 | 59.49 | 60.37 | 2,727,840 | +0.52(+0.87%) |
Apr 11, 2017 | 59.82 | 59.99 | 59.39 | 59.85 | 2,255,867 | -0.08(-0.14%) |
Apr 10, 2017 | 59.82 | 60.04 | 59.57 | 59.93 | 1,214,376 | +0.15(+0.24%) |
Apr 07, 2017 | 60.45 | 60.51 | 59.77 | 59.78 | 2,588,325 | -0.39(-0.65%) |
Apr 06, 2017 | 60.21 | 60.31 | 59.91 | 60.18 | 1,316,209 | -0.15(-0.25%) |
Apr 05, 2017 | 59.82 | 60.39 | 59.61 | 60.33 | 1,680,700 | +0.44(+0.73%) |
Apr 04, 2017 | 59.69 | 60.14 | 59.54 | 59.89 | 1,471,091 | +0.10(+0.17%) |
Apr 03, 2017 | 59.73 | 59.79 | 59.26 | 59.79 | 2,853,336 | +0.13(+0.22%) |
Mar 31, 2017 | 59.63 | 59.98 | 59.38 | 59.66 | 1,692,658 | -0.06(-0.10%) |
Mar 30, 2017 | 59.92 | 59.92 | 59.49 | 59.72 | 1,076,571 | -0.34(-0.56%) |
Mar 29, 2017 | 60.13 | 60.29 | 59.73 | 60.06 | 1,641,196 | -0.27(-0.45%) |
Mar 28, 2017 | 60.18 | 60.41 | 60.00 | 60.33 | 1,615,925 | -0.02(-0.03%) |
Mar 27, 2017 | 60.32 | 60.68 | 60.03 | 60.35 | 2,321,863 | +0.11(+0.18%) |
Mar 24, 2017 | 59.84 | 60.43 | 59.74 | 60.24 | 1,471,209 | +0.40(+0.67%) |
Mar 23, 2017 | 59.92 | 60.45 | 59.66 | 59.84 | 1,654,236 | -0.17(-0.28%) |
Mar 22, 2017 | 59.65 | 60.20 | 59.55 | 60.01 | 2,655,784 | +0.59(+1.00%) |
Mar 21, 2017 | 58.46 | 59.59 | 58.42 | 59.42 | 2,086,591 | +0.96(+1.64%) |
Mar 20, 2017 | 59.07 | 59.19 | 58.34 | 58.46 | 1,380,955 | -0.45(-0.77%) |
Mar 17, 2017 | 58.79 | 59.22 | 58.69 | 58.91 | 3,890,791 | +0.28(+0.47%) |
Mar 16, 2017 | 59.42 | 59.63 | 58.53 | 58.63 | 2,463,990 | -1.01(-1.70%) |
Mar 15, 2017 | 58.90 | 60.01 | 58.76 | 59.65 | 2,013,903 | +0.94(+1.60%) |
Mar 14, 2017 | 58.57 | 58.82 | 58.41 | 58.71 | 1,566,040 | +0.11(+0.18%) |
Mar 13, 2017 | 58.37 | 58.60 | 58.23 | 58.60 | 1,840,664 | +0.23(+0.39%) |
Mar 10, 2017 | 58.02 | 58.40 | 57.91 | 58.37 | 1,490,547 | +0.65(+1.13%) |
Mar 09, 2017 | 58.11 | 58.39 | 57.70 | 57.72 | 2,312,919 | -0.29(-0.50%) |
Mar 08, 2017 | 58.43 | 58.46 | 57.94 | 58.01 | 1,564,687 | -0.87(-1.47%) |
Mar 07, 2017 | 58.76 | 59.05 | 58.69 | 58.88 | 1,416,529 | +0.00(+0.00%) |
Mar 06, 2017 | 58.90 | 59.17 | 58.72 | 58.88 | 1,729,228 | -0.02(-0.04%) |
Mar 03, 2017 | 59.39 | 59.39 | 58.53 | 58.90 | 1,987,411 | -0.40(-0.67%) |
Mar 02, 2017 | 58.36 | 59.54 | 58.23 | 59.30 | 2,817,792 | +0.78(+1.33%) |