Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 65.02 | 65.23 | 65.02 | 65.13 | 427,995 | +0.16(+0.25%) |
May 30, 2017 | 64.73 | 65.05 | 64.73 | 64.97 | 226,130 | +0.11(+0.17%) |
May 26, 2017 | 64.86 | 64.90 | 64.79 | 64.86 | 220,259 | -0.02(-0.02%) |
May 25, 2017 | 64.73 | 64.95 | 64.68 | 64.88 | 321,990 | +0.29(+0.44%) |
May 24, 2017 | 64.58 | 64.66 | 64.48 | 64.59 | 228,747 | +0.08(+0.12%) |
May 23, 2017 | 64.51 | 64.64 | 64.45 | 64.52 | 1,238,089 | +0.08(+0.13%) |
May 22, 2017 | 64.20 | 64.47 | 64.20 | 64.43 | 306,445 | +0.28(+0.43%) |
May 19, 2017 | 63.90 | 64.23 | 63.82 | 64.15 | 333,043 | +0.39(+0.62%) |
May 18, 2017 | 63.58 | 63.98 | 63.46 | 63.76 | 455,776 | -0.02(-0.02%) |
May 17, 2017 | 64.05 | 64.21 | 63.73 | 63.77 | 649,875 | -0.59(-0.91%) |
May 16, 2017 | 64.49 | 64.59 | 64.30 | 64.36 | 513,751 | -0.10(-0.16%) |
May 15, 2017 | 64.27 | 64.48 | 64.21 | 64.46 | 353,195 | +0.39(+0.60%) |
May 12, 2017 | 64.11 | 64.15 | 64.01 | 64.08 | 604,181 | -0.08(-0.13%) |
May 11, 2017 | 64.17 | 64.21 | 63.92 | 64.16 | 3,276,507 | +0.00(+0.00%) |
May 10, 2017 | 64.14 | 64.25 | 64.07 | 64.16 | 295,178 | +0.04(+0.06%) |
May 09, 2017 | 64.42 | 64.44 | 64.01 | 64.12 | 321,118 | -0.28(-0.43%) |
May 08, 2017 | 64.36 | 64.44 | 64.28 | 64.40 | 554,620 | +0.04(+0.06%) |
May 05, 2017 | 64.06 | 64.36 | 64.04 | 64.36 | 244,040 | +0.32(+0.49%) |
May 04, 2017 | 64.17 | 64.18 | 63.84 | 64.04 | 619,591 | -0.10(-0.16%) |
May 03, 2017 | 64.08 | 64.23 | 63.93 | 64.14 | 448,389 | +0.02(+0.04%) |
May 02, 2017 | 64.05 | 64.14 | 64.01 | 64.12 | 812,305 | +0.05(+0.08%) |
May 01, 2017 | 64.28 | 64.30 | 64.04 | 64.07 | 418,583 | -0.19(-0.29%) |
Apr 28, 2017 | 64.41 | 64.48 | 64.20 | 64.25 | 265,836 | -0.19(-0.30%) |
Apr 27, 2017 | 64.53 | 64.60 | 64.38 | 64.45 | 374,385 | -0.08(-0.13%) |
Apr 26, 2017 | 64.56 | 64.79 | 64.49 | 64.53 | 296,876 | -0.11(-0.17%) |
Apr 25, 2017 | 64.56 | 64.75 | 64.54 | 64.64 | 439,605 | +0.20(+0.31%) |
Apr 24, 2017 | 64.39 | 64.53 | 64.28 | 64.44 | 869,860 | +0.46(+0.71%) |
Apr 21, 2017 | 64.04 | 64.13 | 63.87 | 63.98 | 387,306 | -0.22(-0.34%) |
Apr 20, 2017 | 63.99 | 64.37 | 63.91 | 64.20 | 1,497,564 | +0.05(+0.08%) |
Apr 19, 2017 | 64.52 | 64.55 | 64.07 | 64.14 | 347,533 | -0.36(-0.56%) |
Apr 18, 2017 | 64.41 | 64.59 | 64.36 | 64.51 | 464,769 | -0.08(-0.13%) |
Apr 17, 2017 | 64.38 | 64.59 | 64.37 | 64.59 | 299,978 | +0.28(+0.43%) |
Apr 13, 2017 | 64.70 | 64.71 | 64.29 | 64.31 | 421,741 | -0.48(-0.74%) |
Apr 12, 2017 | 64.65 | 64.81 | 64.59 | 64.79 | 389,545 | +0.10(+0.16%) |
Apr 11, 2017 | 64.66 | 64.70 | 64.35 | 64.69 | 335,128 | +0.03(+0.05%) |
Apr 10, 2017 | 64.82 | 64.93 | 64.59 | 64.66 | 311,929 | -0.05(-0.07%) |
Apr 07, 2017 | 64.74 | 64.89 | 64.68 | 64.71 | 243,545 | +0.03(+0.05%) |
Apr 06, 2017 | 64.74 | 64.85 | 64.65 | 64.68 | 346,633 | -0.08(-0.13%) |
Apr 05, 2017 | 65.07 | 65.36 | 64.72 | 64.76 | 713,615 | -0.12(-0.19%) |
Apr 04, 2017 | 64.60 | 64.89 | 64.53 | 64.89 | 479,130 | +0.19(+0.29%) |
Apr 03, 2017 | 64.74 | 64.83 | 64.43 | 64.70 | 441,624 | -0.02(-0.02%) |
Mar 31, 2017 | 64.86 | 64.92 | 64.70 | 64.72 | 356,157 | -0.17(-0.26%) |
Mar 30, 2017 | 64.80 | 64.98 | 64.68 | 64.89 | 432,968 | +0.06(+0.10%) |
Mar 29, 2017 | 64.79 | 64.89 | 64.68 | 64.82 | 429,201 | +0.03(+0.05%) |
Mar 28, 2017 | 64.48 | 64.89 | 64.36 | 64.79 | 2,605,278 | +0.21(+0.32%) |
Mar 27, 2017 | 64.38 | 64.63 | 64.35 | 64.58 | 605,168 | -0.09(-0.14%) |
Mar 24, 2017 | 64.92 | 64.92 | 64.53 | 64.68 | 364,857 | -0.18(-0.27%) |
Mar 23, 2017 | 64.88 | 65.17 | 64.72 | 64.85 | 1,365,406 | -0.11(-0.18%) |
Mar 22, 2017 | 65.01 | 65.15 | 64.74 | 64.97 | 519,436 | -0.03(-0.05%) |
Mar 21, 2017 | 65.41 | 65.48 | 64.96 | 65.00 | 646,168 | -0.24(-0.36%) |
Mar 20, 2017 | 65.27 | 65.35 | 65.13 | 65.24 | 246,314 | -0.03(-0.05%) |
Mar 17, 2017 | 65.35 | 65.54 | 65.25 | 65.27 | 454,812 | -0.02(-0.04%) |
Mar 16, 2017 | 65.43 | 65.43 | 65.14 | 65.29 | 384,144 | -0.15(-0.23%) |
Mar 15, 2017 | 64.87 | 65.57 | 64.84 | 65.44 | 760,481 | +0.66(+1.02%) |
Mar 14, 2017 | 64.84 | 64.88 | 64.68 | 64.78 | 978,972 | -0.15(-0.24%) |
Mar 13, 2017 | 65.01 | 65.06 | 64.81 | 64.94 | 360,385 | -0.11(-0.18%) |
Mar 10, 2017 | 65.04 | 65.05 | 64.83 | 65.05 | 275,751 | +0.29(+0.45%) |
Mar 09, 2017 | 64.52 | 64.77 | 64.45 | 64.76 | 319,708 | +0.22(+0.34%) |
Mar 08, 2017 | 64.79 | 64.79 | 64.51 | 64.54 | 323,828 | -0.31(-0.48%) |
Mar 07, 2017 | 64.87 | 64.96 | 64.79 | 64.85 | 1,570,935 | -0.21(-0.32%) |
Mar 06, 2017 | 64.94 | 65.13 | 64.87 | 65.06 | 301,417 | -0.05(-0.07%) |
Mar 03, 2017 | 65.17 | 65.21 | 64.99 | 65.11 | 326,165 | -0.11(-0.16%) |
Mar 02, 2017 | 65.26 | 65.40 | 65.18 | 65.21 | 359,132 | -0.11(-0.16%) |