Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 62.65 | 62.95 | 62.00 | 62.91 | 1,536,824 | +0.39(+0.62%) |
May 30, 2017 | 62.55 | 62.71 | 62.11 | 62.52 | 672,312 | -0.23(-0.37%) |
May 26, 2017 | 62.48 | 63.12 | 62.48 | 62.75 | 1,045,431 | +0.09(+0.14%) |
May 25, 2017 | 62.15 | 62.76 | 62.00 | 62.66 | 1,324,143 | +0.70(+1.13%) |
May 24, 2017 | 61.79 | 61.98 | 61.45 | 61.96 | 1,053,671 | +0.25(+0.41%) |
May 23, 2017 | 61.49 | 61.98 | 61.08 | 61.71 | 1,409,643 | +0.28(+0.46%) |
May 22, 2017 | 61.23 | 61.93 | 60.91 | 61.43 | 1,330,883 | +0.60(+0.99%) |
May 19, 2017 | 60.68 | 61.09 | 60.55 | 60.83 | 2,922,159 | +0.28(+0.46%) |
May 18, 2017 | 60.99 | 61.19 | 60.35 | 60.55 | 2,002,924 | -0.85(-1.38%) |
May 17, 2017 | 63.98 | 63.21 | 61.33 | 61.40 | 1,297,894 | -2.58(-4.03%) |
May 16, 2017 | 63.85 | 64.09 | 63.43 | 63.98 | 1,015,343 | +0.27(+0.42%) |
May 15, 2017 | 63.25 | 63.86 | 63.08 | 63.71 | 1,358,147 | +0.71(+1.13%) |
May 12, 2017 | 63.15 | 63.62 | 62.84 | 63.00 | 840,422 | -0.54(-0.85%) |
May 11, 2017 | 63.66 | 63.90 | 62.85 | 63.54 | 1,078,727 | -0.32(-0.50%) |
May 10, 2017 | 63.34 | 63.92 | 63.14 | 63.86 | 1,228,087 | +0.40(+0.63%) |
May 09, 2017 | 64.07 | 64.33 | 63.24 | 63.46 | 1,052,652 | -0.49(-0.77%) |
May 08, 2017 | 64.37 | 64.54 | 63.75 | 63.95 | 1,092,247 | -0.39(-0.61%) |
May 05, 2017 | 64.66 | 64.75 | 64.13 | 64.34 | 882,273 | -0.09(-0.14%) |
May 04, 2017 | 65.25 | 65.45 | 64.36 | 64.43 | 1,425,957 | -0.47(-0.72%) |
May 03, 2017 | 64.77 | 65.12 | 64.63 | 64.90 | 1,357,131 | -0.01(-0.02%) |
May 02, 2017 | 65.02 | 65.10 | 64.39 | 64.91 | 850,816 | -0.06(-0.09%) |
May 01, 2017 | 65.67 | 65.67 | 64.61 | 64.97 | 1,452,867 | -0.16(-0.25%) |
Apr 28, 2017 | 64.41 | 65.56 | 63.72 | 65.13 | 1,441,966 | -0.05(-0.08%) |
Apr 27, 2017 | 64.49 | 65.25 | 64.46 | 65.18 | 1,463,251 | +0.87(+1.35%) |
Apr 26, 2017 | 64.32 | 64.73 | 64.24 | 64.31 | 1,010,383 | -0.04(-0.06%) |
Apr 25, 2017 | 64.50 | 64.81 | 64.29 | 64.35 | 1,166,858 | +0.43(+0.67%) |
Apr 24, 2017 | 64.35 | 64.42 | 63.68 | 63.92 | 1,244,865 | +1.11(+1.77%) |
Apr 21, 2017 | 62.90 | 63.19 | 62.60 | 62.81 | 736,033 | -0.11(-0.17%) |
Apr 20, 2017 | 62.49 | 63.23 | 62.27 | 62.92 | 1,169,022 | +0.84(+1.35%) |
Apr 19, 2017 | 62.93 | 62.96 | 62.01 | 62.08 | 991,167 | -0.31(-0.50%) |
Apr 18, 2017 | 62.04 | 62.60 | 61.99 | 62.39 | 832,435 | -0.24(-0.38%) |
Apr 17, 2017 | 61.82 | 62.69 | 61.48 | 62.63 | 612,999 | +1.12(+1.82%) |
Apr 13, 2017 | 61.73 | 62.37 | 61.38 | 61.51 | 703,279 | -0.42(-0.68%) |
Apr 12, 2017 | 62.90 | 62.96 | 61.67 | 61.93 | 918,189 | -0.97(-1.54%) |
Apr 11, 2017 | 62.44 | 63.07 | 62.17 | 62.90 | 712,381 | +0.23(+0.37%) |
Apr 10, 2017 | 62.64 | 63.02 | 62.27 | 62.67 | 711,253 | +0.10(+0.16%) |
Apr 07, 2017 | 62.20 | 62.91 | 62.06 | 62.57 | 837,114 | -0.16(-0.26%) |
Apr 06, 2017 | 62.12 | 63.15 | 61.75 | 62.73 | 1,029,735 | +0.57(+0.92%) |
Apr 05, 2017 | 63.33 | 63.70 | 62.10 | 62.16 | 1,133,078 | -0.69(-1.10%) |
Apr 04, 2017 | 62.75 | 63.14 | 62.64 | 62.85 | 925,108 | -0.24(-0.38%) |
Apr 03, 2017 | 63.30 | 63.47 | 62.03 | 63.09 | 1,034,849 | -0.02(-0.03%) |
Mar 31, 2017 | 62.73 | 63.49 | 62.57 | 63.11 | 1,152,582 | +0.00(+0.00%) |
Mar 30, 2017 | 62.49 | 63.61 | 62.24 | 63.11 | 1,081,029 | +0.64(+1.02%) |
Mar 29, 2017 | 62.88 | 62.88 | 62.15 | 62.47 | 667,634 | -0.54(-0.86%) |
Mar 28, 2017 | 62.08 | 63.41 | 61.95 | 63.01 | 966,529 | +0.90(+1.45%) |
Mar 27, 2017 | 60.60 | 62.21 | 60.18 | 62.11 | 869,658 | -0.06(-0.10%) |
Mar 24, 2017 | 62.18 | 62.86 | 61.82 | 62.17 | 969,545 | -0.01(-0.02%) |
Mar 23, 2017 | 61.89 | 62.84 | 61.64 | 62.18 | 746,978 | +0.28(+0.45%) |
Mar 22, 2017 | 60.91 | 62.05 | 60.27 | 61.90 | 1,158,101 | +0.64(+1.04%) |
Mar 21, 2017 | 63.56 | 63.66 | 61.17 | 61.26 | 1,435,340 | -1.85(-2.93%) |
Mar 20, 2017 | 63.34 | 63.47 | 62.87 | 63.11 | 574,859 | -0.33(-0.52%) |
Mar 17, 2017 | 64.27 | 64.29 | 63.38 | 63.44 | 1,464,656 | -0.76(-1.18%) |
Mar 16, 2017 | 64.00 | 64.65 | 63.97 | 64.20 | 1,147,293 | +0.37(+0.58%) |
Mar 15, 2017 | 63.14 | 63.89 | 63.06 | 63.83 | 1,256,341 | +0.82(+1.30%) |
Mar 14, 2017 | 63.25 | 63.35 | 62.74 | 63.01 | 904,946 | -0.57(-0.90%) |
Mar 13, 2017 | 63.52 | 63.74 | 63.36 | 63.58 | 945,636 | +0.04(+0.06%) |
Mar 10, 2017 | 63.10 | 63.92 | 62.90 | 63.54 | 914,053 | +0.47(+0.75%) |
Mar 09, 2017 | 63.12 | 63.62 | 62.81 | 63.07 | 961,219 | +0.00(+0.00%) |
Mar 08, 2017 | 63.71 | 63.89 | 63.00 | 63.07 | 857,802 | +0.03(+0.05%) |
Mar 07, 2017 | 63.16 | 63.24 | 62.78 | 63.04 | 1,036,415 | -0.33(-0.52%) |
Mar 06, 2017 | 63.12 | 63.61 | 63.03 | 63.37 | 992,539 | -0.20(-0.31%) |
Mar 03, 2017 | 62.88 | 63.71 | 62.88 | 63.57 | 1,678,112 | +0.86(+1.37%) |
Mar 02, 2017 | 63.43 | 63.62 | 62.65 | 62.71 | 1,461,680 | -1.31(-2.05%) |