Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 66.05 | 66.53 | 65.76 | 66.39 | 5,266,030 | +0.33(+0.51%) |
May 30, 2017 | 66.58 | 67.03 | 65.93 | 66.05 | 2,885,960 | -0.71(-1.06%) |
May 26, 2017 | 66.84 | 67.01 | 66.49 | 66.76 | 3,687,643 | -0.06(-0.09%) |
May 25, 2017 | 66.79 | 67.39 | 66.69 | 66.82 | 2,255,506 | -0.03(-0.04%) |
May 24, 2017 | 66.78 | 66.87 | 66.03 | 66.85 | 2,523,844 | +0.27(+0.40%) |
May 23, 2017 | 66.50 | 66.84 | 66.07 | 66.59 | 2,132,112 | +0.39(+0.60%) |
May 22, 2017 | 65.32 | 66.21 | 65.24 | 66.19 | 2,779,319 | +0.84(+1.28%) |
May 19, 2017 | 65.69 | 66.05 | 64.99 | 65.36 | 5,051,878 | +0.64(+0.99%) |
May 18, 2017 | 62.78 | 65.26 | 62.66 | 64.72 | 5,012,876 | +1.78(+2.83%) |
May 17, 2017 | 64.44 | 65.42 | 62.83 | 62.93 | 6,402,093 | -1.97(-3.03%) |
May 16, 2017 | 64.65 | 65.27 | 64.50 | 64.90 | 3,490,213 | +0.22(+0.33%) |
May 15, 2017 | 64.61 | 64.84 | 64.02 | 64.69 | 3,538,147 | +0.14(+0.21%) |
May 12, 2017 | 65.81 | 65.85 | 64.25 | 64.55 | 3,789,318 | -0.26(-0.40%) |
May 11, 2017 | 65.05 | 65.30 | 64.17 | 64.80 | 3,091,918 | -0.19(-0.29%) |
May 10, 2017 | 65.92 | 66.60 | 64.93 | 64.99 | 6,240,093 | +0.49(+0.76%) |
May 09, 2017 | 64.97 | 65.05 | 64.16 | 64.50 | 3,436,029 | -0.64(-0.98%) |
May 08, 2017 | 65.82 | 66.05 | 64.82 | 65.14 | 3,950,099 | -0.33(-0.51%) |
May 05, 2017 | 64.78 | 65.47 | 64.32 | 65.47 | 2,749,270 | +0.99(+1.54%) |
May 04, 2017 | 64.48 | 64.63 | 63.92 | 64.48 | 3,420,924 | +0.13(+0.20%) |
May 03, 2017 | 65.80 | 66.11 | 64.10 | 64.35 | 6,468,207 | -1.57(-2.38%) |
May 02, 2017 | 67.51 | 67.83 | 65.55 | 65.92 | 3,827,677 | -1.35(-2.01%) |
May 01, 2017 | 66.79 | 67.35 | 66.42 | 67.27 | 4,325,259 | +1.02(+1.55%) |
Apr 28, 2017 | 66.75 | 66.83 | 65.95 | 66.24 | 3,873,400 | -0.46(-0.69%) |
Apr 27, 2017 | 66.63 | 67.15 | 66.47 | 66.70 | 2,954,754 | +0.16(+0.24%) |
Apr 26, 2017 | 66.66 | 66.73 | 66.11 | 66.55 | 4,800,363 | +0.23(+0.34%) |
Apr 25, 2017 | 64.99 | 66.42 | 64.26 | 66.32 | 6,832,456 | +1.40(+2.15%) |
Apr 24, 2017 | 64.04 | 64.96 | 63.98 | 64.92 | 5,650,169 | +1.21(+1.90%) |
Apr 21, 2017 | 64.24 | 64.24 | 63.55 | 63.71 | 4,933,691 | -0.11(-0.17%) |
Apr 20, 2017 | 64.21 | 64.41 | 63.79 | 63.82 | 2,652,632 | -0.32(-0.49%) |
Apr 19, 2017 | 64.06 | 64.51 | 63.83 | 64.13 | 3,458,458 | +0.51(+0.80%) |
Apr 18, 2017 | 63.83 | 64.33 | 63.59 | 63.62 | 2,008,509 | -0.32(-0.51%) |
Apr 17, 2017 | 63.51 | 63.98 | 63.23 | 63.95 | 2,424,843 | +0.89(+1.41%) |
Apr 13, 2017 | 63.17 | 63.38 | 62.73 | 63.06 | 2,310,578 | +0.12(+0.19%) |
Apr 12, 2017 | 62.80 | 63.02 | 62.53 | 62.94 | 1,573,237 | -0.01(-0.02%) |
Apr 11, 2017 | 62.86 | 63.04 | 62.48 | 62.95 | 2,563,538 | +0.04(+0.06%) |
Apr 10, 2017 | 62.91 | 63.28 | 62.68 | 62.91 | 2,423,262 | +0.31(+0.49%) |
Apr 07, 2017 | 62.30 | 63.16 | 62.17 | 62.61 | 2,546,320 | +0.33(+0.54%) |
Apr 06, 2017 | 61.40 | 62.36 | 61.27 | 62.27 | 6,255,588 | -0.26(-0.41%) |
Apr 05, 2017 | 62.79 | 63.02 | 62.41 | 62.53 | 3,004,374 | -0.18(-0.28%) |
Apr 04, 2017 | 62.35 | 62.96 | 62.29 | 62.71 | 2,645,699 | +0.13(+0.20%) |
Apr 03, 2017 | 63.22 | 63.34 | 62.01 | 62.58 | 4,151,253 | -1.02(-1.61%) |
Mar 31, 2017 | 63.96 | 64.35 | 63.20 | 63.60 | 4,500,552 | -0.53(-0.83%) |
Mar 30, 2017 | 63.76 | 64.21 | 63.31 | 64.13 | 3,000,043 | +0.38(+0.60%) |
Mar 29, 2017 | 63.41 | 64.09 | 62.99 | 63.75 | 3,738,838 | +0.50(+0.79%) |
Mar 28, 2017 | 63.02 | 63.44 | 62.67 | 63.25 | 3,456,929 | +0.01(+0.02%) |
Mar 27, 2017 | 62.94 | 63.30 | 62.68 | 63.24 | 2,636,253 | +0.05(+0.08%) |
Mar 24, 2017 | 62.57 | 63.77 | 62.29 | 63.19 | 4,389,835 | +1.03(+1.66%) |
Mar 23, 2017 | 62.17 | 62.73 | 61.93 | 62.16 | 2,202,739 | -0.15(-0.24%) |
Mar 22, 2017 | 61.72 | 62.61 | 61.53 | 62.30 | 4,097,151 | +0.79(+1.28%) |
Mar 21, 2017 | 62.02 | 62.46 | 61.39 | 61.52 | 3,469,450 | -0.63(-1.01%) |
Mar 20, 2017 | 62.42 | 62.58 | 61.79 | 62.15 | 2,125,139 | -0.38(-0.61%) |
Mar 17, 2017 | 62.03 | 62.82 | 61.69 | 62.53 | 4,633,825 | +1.09(+1.78%) |
Mar 16, 2017 | 62.13 | 62.22 | 61.13 | 61.44 | 2,927,482 | -0.59(-0.95%) |
Mar 15, 2017 | 60.67 | 62.12 | 60.50 | 62.03 | 5,555,627 | +1.61(+2.67%) |
Mar 14, 2017 | 60.86 | 61.09 | 60.21 | 60.41 | 2,345,424 | -0.48(-0.79%) |
Mar 13, 2017 | 60.57 | 61.03 | 60.19 | 60.89 | 3,660,126 | +0.35(+0.59%) |
Mar 10, 2017 | 60.64 | 60.92 | 59.95 | 60.54 | 4,515,037 | +0.33(+0.56%) |
Mar 09, 2017 | 60.54 | 60.74 | 59.90 | 60.21 | 6,144,182 | -0.27(-0.44%) |
Mar 08, 2017 | 60.48 | 61.25 | 60.42 | 60.47 | 4,770,108 | -0.22(-0.36%) |
Mar 07, 2017 | 61.57 | 61.91 | 60.44 | 60.69 | 3,796,787 | -1.19(-1.93%) |
Mar 06, 2017 | 62.19 | 62.53 | 61.55 | 61.88 | 3,415,882 | -0.71(-1.13%) |
Mar 03, 2017 | 61.27 | 62.64 | 61.05 | 62.59 | 4,425,192 | +1.00(+1.63%) |
Mar 02, 2017 | 61.25 | 61.90 | 60.73 | 61.58 | 3,745,331 | +0.20(+0.32%) |