Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 63.15 | 63.34 | 62.83 | 63.08 | 7,186,014 | +0.04(+0.06%) |
May 30, 2017 | 63.43 | 63.56 | 63.04 | 63.04 | 2,430,344 | -0.40(-0.63%) |
May 26, 2017 | 63.88 | 63.95 | 63.24 | 63.44 | 3,969,193 | -0.46(-0.72%) |
May 25, 2017 | 64.00 | 64.20 | 63.76 | 63.90 | 4,100,357 | +0.01(+0.01%) |
May 24, 2017 | 63.46 | 63.93 | 63.43 | 63.89 | 3,360,042 | +0.51(+0.81%) |
May 23, 2017 | 63.45 | 63.69 | 63.34 | 63.38 | 3,857,035 | +0.05(+0.08%) |
May 22, 2017 | 63.10 | 63.55 | 63.06 | 63.32 | 4,474,116 | +0.25(+0.39%) |
May 19, 2017 | 62.69 | 63.45 | 62.43 | 63.08 | 8,326,486 | +0.34(+0.54%) |
May 18, 2017 | 62.30 | 62.90 | 61.96 | 62.74 | 5,379,023 | +0.35(+0.55%) |
May 17, 2017 | 62.10 | 62.63 | 61.97 | 62.40 | 9,438,426 | +0.25(+0.41%) |
May 16, 2017 | 62.56 | 62.69 | 61.94 | 62.14 | 5,653,109 | -0.42(-0.67%) |
May 15, 2017 | 62.43 | 63.10 | 62.40 | 62.56 | 4,252,882 | +0.18(+0.30%) |
May 12, 2017 | 62.76 | 62.33 | 62.38 | 4,059,340 | -0.25(-0.40%) | |
May 11, 2017 | 62.72 | 62.82 | 62.09 | 62.63 | 4,616,243 | -0.31(-0.50%) |
May 10, 2017 | 62.45 | 63.16 | 62.30 | 62.95 | 4,953,178 | +0.49(+0.79%) |
May 09, 2017 | 62.79 | 62.87 | 62.21 | 62.46 | 7,545,464 | -0.34(-0.54%) |
May 08, 2017 | 63.38 | 63.38 | 62.44 | 62.79 | 5,134,839 | -0.45(-0.70%) |
May 05, 2017 | 62.79 | 63.24 | 62.79 | 63.24 | 7,111,785 | +0.59(+0.94%) |
May 04, 2017 | 62.56 | 62.75 | 61.93 | 62.65 | 10,456,607 | -0.31(-0.49%) |
May 03, 2017 | 63.78 | 63.85 | 62.75 | 62.96 | 8,088,332 | -0.85(-1.34%) |
May 02, 2017 | 63.99 | 64.15 | 63.57 | 63.81 | 6,423,757 | -0.11(-0.17%) |
May 01, 2017 | 63.81 | 64.11 | 63.29 | 63.91 | 7,822,567 | +0.38(+0.59%) |
Apr 28, 2017 | 64.04 | 64.14 | 63.31 | 63.54 | 7,796,751 | -0.67(-1.04%) |
Apr 27, 2017 | 64.47 | 64.63 | 64.08 | 64.21 | 6,283,233 | -0.17(-0.26%) |
Apr 26, 2017 | 64.81 | 64.94 | 64.21 | 64.38 | 5,453,585 | -0.48(-0.75%) |
Apr 25, 2017 | 64.59 | 64.96 | 64.48 | 64.86 | 4,446,154 | +0.27(+0.42%) |
Apr 24, 2017 | 65.62 | 65.66 | 64.00 | 64.59 | 8,593,597 | -0.72(-1.10%) |
Apr 21, 2017 | 65.51 | 65.59 | 65.20 | 65.31 | 4,250,247 | -0.24(-0.36%) |
Apr 20, 2017 | 65.42 | 65.60 | 65.08 | 65.55 | 4,051,059 | +0.01(+0.01%) |
Apr 19, 2017 | 65.58 | 65.79 | 65.43 | 65.54 | 4,720,639 | -0.09(-0.14%) |
Apr 18, 2017 | 65.40 | 65.70 | 65.36 | 65.63 | 3,657,901 | +0.18(+0.27%) |
Apr 17, 2017 | 64.77 | 65.47 | 64.71 | 65.46 | 5,049,091 | +0.78(+1.21%) |
Apr 13, 2017 | 64.80 | 64.97 | 64.59 | 64.67 | 3,595,597 | -0.15(-0.23%) |
Apr 12, 2017 | 64.91 | 65.16 | 64.71 | 64.82 | 4,595,568 | -0.12(-0.18%) |
Apr 11, 2017 | 64.51 | 65.06 | 64.42 | 64.94 | 5,034,987 | +0.45(+0.69%) |
Apr 10, 2017 | 64.13 | 64.59 | 63.98 | 64.49 | 3,319,778 | +0.40(+0.62%) |
Apr 07, 2017 | 64.15 | 64.38 | 63.91 | 64.09 | 5,842,381 | +0.09(+0.14%) |
Apr 06, 2017 | 63.52 | 64.11 | 63.27 | 64.00 | 6,139,062 | +0.34(+0.53%) |
Apr 05, 2017 | 63.63 | 64.01 | 63.56 | 63.66 | 6,174,498 | +0.09(+0.14%) |
Apr 04, 2017 | 63.48 | 63.98 | 63.39 | 63.57 | 6,983,084 | +0.00(+0.00%) |
Apr 03, 2017 | 63.21 | 63.69 | 63.18 | 63.57 | 9,732,011 | +0.18(+0.29%) |
Mar 31, 2017 | 63.03 | 63.61 | 62.92 | 63.39 | 9,339,713 | +0.38(+0.60%) |
Mar 30, 2017 | 62.79 | 63.10 | 62.38 | 63.01 | 5,985,058 | +0.12(+0.18%) |
Mar 29, 2017 | 62.52 | 62.90 | 62.33 | 62.89 | 4,069,613 | +0.35(+0.56%) |
Mar 28, 2017 | 62.42 | 62.63 | 61.83 | 62.54 | 5,514,102 | +0.27(+0.43%) |
Mar 27, 2017 | 62.75 | 63.02 | 62.08 | 62.27 | 5,936,364 | -0.57(-0.90%) |
Mar 24, 2017 | 63.00 | 63.28 | 62.76 | 62.84 | 5,732,126 | -0.07(-0.11%) |
Mar 23, 2017 | 62.46 | 63.42 | 62.36 | 62.91 | 9,916,026 | +0.46(+0.74%) |
Mar 22, 2017 | 62.56 | 62.59 | 61.82 | 62.45 | 6,016,892 | -0.03(-0.06%) |
Mar 21, 2017 | 62.84 | 63.02 | 62.38 | 62.48 | 9,147,752 | -0.22(-0.35%) |
Mar 20, 2017 | 62.86 | 63.04 | 62.60 | 62.70 | 3,607,381 | -0.11(-0.17%) |
Mar 17, 2017 | 62.78 | 63.01 | 62.48 | 62.81 | 5,749,617 | +0.29(+0.46%) |
Mar 16, 2017 | 62.57 | 62.95 | 62.41 | 62.52 | 5,849,460 | -0.12(-0.19%) |
Mar 15, 2017 | 61.58 | 62.96 | 61.55 | 62.64 | 9,420,979 | +1.24(+2.02%) |
Mar 14, 2017 | 61.36 | 61.55 | 61.01 | 61.40 | 6,014,452 | -0.02(-0.02%) |
Mar 13, 2017 | 61.33 | 61.80 | 61.21 | 61.42 | 6,157,205 | +0.15(+0.25%) |
Mar 10, 2017 | 61.94 | 62.24 | 60.94 | 61.26 | 8,240,989 | -0.19(-0.31%) |
Mar 09, 2017 | 62.27 | 62.64 | 61.32 | 61.45 | 7,355,634 | -0.94(-1.50%) |
Mar 08, 2017 | 63.19 | 63.27 | 62.35 | 62.39 | 6,318,548 | -1.17(-1.85%) |
Mar 07, 2017 | 63.73 | 63.84 | 63.26 | 63.57 | 6,113,358 | -0.30(-0.48%) |
Mar 06, 2017 | 64.05 | 64.08 | 63.57 | 63.87 | 4,249,565 | -0.29(-0.45%) |
Mar 03, 2017 | 64.36 | 64.42 | 63.50 | 64.16 | 5,483,318 | -0.25(-0.39%) |
Mar 02, 2017 | 64.67 | 64.72 | 64.19 | 64.41 | 4,016,775 | -0.35(-0.54%) |