Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 66.52 | 67.00 | 66.22 | 66.86 | 5,228,935 | +0.34(+0.51%) |
May 30, 2017 | 67.05 | 67.51 | 66.39 | 66.52 | 2,865,631 | -0.71(-1.06%) |
May 26, 2017 | 67.32 | 67.48 | 66.96 | 67.24 | 3,661,667 | -0.06(-0.09%) |
May 25, 2017 | 67.27 | 67.87 | 67.16 | 67.30 | 2,239,618 | -0.03(-0.04%) |
May 24, 2017 | 67.26 | 67.34 | 66.49 | 67.33 | 2,506,065 | +0.27(+0.40%) |
May 23, 2017 | 66.97 | 67.32 | 66.54 | 67.06 | 2,117,093 | +0.40(+0.59%) |
May 22, 2017 | 65.78 | 66.68 | 65.70 | 66.66 | 2,759,741 | +0.84(+1.28%) |
May 19, 2017 | 66.16 | 66.51 | 65.45 | 65.82 | 5,016,292 | +0.64(+0.99%) |
May 18, 2017 | 63.22 | 65.72 | 63.10 | 65.17 | 4,977,565 | +1.80(+2.83%) |
May 17, 2017 | 64.90 | 65.89 | 63.28 | 63.38 | 6,356,995 | -1.98(-3.03%) |
May 16, 2017 | 65.11 | 65.73 | 64.96 | 65.36 | 3,465,627 | +0.22(+0.33%) |
May 15, 2017 | 65.07 | 65.30 | 64.47 | 65.14 | 3,513,223 | +0.14(+0.21%) |
May 12, 2017 | 66.28 | 66.32 | 64.71 | 65.01 | 3,762,626 | -0.26(-0.40%) |
May 11, 2017 | 65.51 | 65.76 | 64.63 | 65.26 | 3,070,138 | -0.19(-0.29%) |
May 10, 2017 | 66.38 | 67.07 | 65.39 | 65.45 | 6,196,136 | +0.50(+0.76%) |
May 09, 2017 | 65.43 | 65.51 | 64.62 | 64.96 | 3,411,825 | -0.64(-0.98%) |
May 08, 2017 | 66.29 | 66.52 | 65.28 | 65.60 | 3,922,274 | -0.34(-0.51%) |
May 05, 2017 | 65.24 | 65.94 | 64.78 | 65.94 | 2,729,904 | +1.00(+1.54%) |
May 04, 2017 | 64.94 | 65.09 | 64.37 | 64.94 | 3,396,826 | +0.13(+0.20%) |
May 03, 2017 | 66.27 | 66.58 | 64.55 | 64.81 | 6,422,644 | -1.58(-2.38%) |
May 02, 2017 | 67.99 | 68.31 | 66.02 | 66.38 | 3,800,715 | -1.36(-2.01%) |
May 01, 2017 | 67.27 | 67.83 | 66.89 | 67.74 | 4,294,791 | +1.03(+1.55%) |
Apr 28, 2017 | 67.23 | 67.31 | 66.41 | 66.71 | 3,846,115 | -0.47(-0.69%) |
Apr 27, 2017 | 67.10 | 67.62 | 66.94 | 67.18 | 2,933,941 | +0.16(+0.24%) |
Apr 26, 2017 | 67.13 | 67.20 | 66.58 | 67.02 | 4,766,549 | +0.23(+0.34%) |
Apr 25, 2017 | 65.45 | 66.89 | 64.72 | 66.79 | 6,784,327 | +1.41(+2.15%) |
Apr 24, 2017 | 64.49 | 65.42 | 64.43 | 65.38 | 5,610,368 | +1.22(+1.90%) |
Apr 21, 2017 | 64.70 | 64.70 | 64.00 | 64.16 | 4,898,937 | -0.11(-0.17%) |
Apr 20, 2017 | 64.67 | 64.87 | 64.24 | 64.27 | 2,633,946 | -0.32(-0.49%) |
Apr 19, 2017 | 64.51 | 64.97 | 64.28 | 64.59 | 3,434,096 | +0.52(+0.80%) |
Apr 18, 2017 | 64.28 | 64.79 | 64.04 | 64.07 | 1,994,361 | -0.33(-0.51%) |
Apr 17, 2017 | 63.96 | 64.43 | 63.68 | 64.40 | 2,407,762 | +0.89(+1.41%) |
Apr 13, 2017 | 63.62 | 63.83 | 63.17 | 63.51 | 2,294,302 | +0.12(+0.19%) |
Apr 12, 2017 | 63.24 | 63.47 | 62.97 | 63.39 | 1,562,154 | -0.01(-0.02%) |
Apr 11, 2017 | 63.31 | 63.49 | 62.92 | 63.40 | 2,545,480 | +0.04(+0.06%) |
Apr 10, 2017 | 63.36 | 63.73 | 63.12 | 63.36 | 2,406,192 | +0.31(+0.49%) |
Apr 07, 2017 | 62.74 | 63.61 | 62.62 | 63.05 | 2,528,384 | +0.34(+0.54%) |
Apr 06, 2017 | 61.83 | 62.80 | 61.71 | 62.72 | 6,211,522 | -0.26(-0.41%) |
Apr 05, 2017 | 63.23 | 63.47 | 62.85 | 62.97 | 2,983,210 | -0.18(-0.28%) |
Apr 04, 2017 | 62.79 | 63.41 | 62.74 | 63.15 | 2,627,062 | +0.13(+0.20%) |
Apr 03, 2017 | 63.67 | 63.79 | 62.45 | 63.02 | 4,122,011 | -1.03(-1.61%) |
Mar 31, 2017 | 64.41 | 64.81 | 63.65 | 64.05 | 4,468,850 | -0.54(-0.83%) |
Mar 30, 2017 | 64.21 | 64.67 | 63.76 | 64.59 | 2,978,910 | +0.39(+0.60%) |
Mar 29, 2017 | 63.86 | 64.54 | 63.44 | 64.20 | 3,712,501 | +0.51(+0.79%) |
Mar 28, 2017 | 63.47 | 63.89 | 63.11 | 63.70 | 3,432,578 | +0.01(+0.02%) |
Mar 27, 2017 | 63.39 | 63.75 | 63.12 | 63.69 | 2,617,683 | +0.05(+0.08%) |
Mar 24, 2017 | 63.01 | 64.22 | 62.74 | 63.64 | 4,358,912 | +1.04(+1.66%) |
Mar 23, 2017 | 62.62 | 63.17 | 62.37 | 62.60 | 2,187,223 | -0.15(-0.24%) |
Mar 22, 2017 | 62.16 | 63.05 | 61.97 | 62.74 | 4,068,290 | +0.79(+1.28%) |
Mar 21, 2017 | 62.46 | 62.90 | 61.82 | 61.95 | 3,445,010 | -0.63(-1.01%) |
Mar 20, 2017 | 62.86 | 63.02 | 62.23 | 62.59 | 2,110,170 | -0.39(-0.61%) |
Mar 17, 2017 | 62.47 | 63.26 | 62.13 | 62.97 | 4,601,184 | +1.10(+1.78%) |
Mar 16, 2017 | 62.57 | 62.67 | 61.56 | 61.87 | 2,906,860 | -0.60(-0.95%) |
Mar 15, 2017 | 61.10 | 62.56 | 60.93 | 62.47 | 5,516,492 | +1.63(+2.67%) |
Mar 14, 2017 | 61.29 | 61.53 | 60.63 | 60.84 | 2,328,902 | -0.49(-0.79%) |
Mar 13, 2017 | 61.00 | 61.47 | 60.61 | 61.33 | 3,634,343 | +0.36(+0.59%) |
Mar 10, 2017 | 61.07 | 61.35 | 60.37 | 60.97 | 4,483,232 | +0.34(+0.56%) |
Mar 09, 2017 | 60.97 | 61.17 | 60.33 | 60.63 | 6,100,901 | -0.27(-0.44%) |
Mar 08, 2017 | 60.91 | 61.68 | 60.85 | 60.90 | 4,736,506 | -0.22(-0.36%) |
Mar 07, 2017 | 62.01 | 62.35 | 60.87 | 61.12 | 3,770,042 | -1.20(-1.93%) |
Mar 06, 2017 | 62.64 | 62.97 | 61.99 | 62.32 | 3,391,820 | -0.71(-1.13%) |
Mar 03, 2017 | 61.70 | 63.08 | 61.49 | 63.03 | 4,394,021 | +1.01(+1.63%) |
Mar 02, 2017 | 61.68 | 62.34 | 61.16 | 62.02 | 3,718,948 | +0.20(+0.32%) |