Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 64.44 | 65.35 | 63.95 | 64.50 | 1,990,350 | -0.28(-0.44%) |
May 30, 2017 | 64.57 | 64.86 | 64.28 | 64.78 | 1,227,858 | +0.13(+0.21%) |
May 26, 2017 | 64.41 | 64.78 | 64.26 | 64.65 | 1,275,332 | +0.21(+0.32%) |
May 25, 2017 | 64.95 | 65.24 | 64.19 | 64.44 | 2,103,346 | -0.22(-0.34%) |
May 24, 2017 | 64.71 | 65.01 | 64.36 | 64.66 | 1,563,587 | -0.07(-0.10%) |
May 23, 2017 | 64.89 | 64.96 | 64.46 | 64.72 | 2,754,783 | -0.04(-0.06%) |
May 22, 2017 | 65.11 | 65.39 | 64.55 | 64.76 | 3,106,512 | -0.26(-0.40%) |
May 19, 2017 | 63.71 | 65.17 | 63.71 | 65.02 | 3,770,219 | +1.62(+2.55%) |
May 18, 2017 | 63.65 | 63.68 | 62.61 | 63.41 | 3,527,252 | -0.09(-0.14%) |
May 17, 2017 | 64.38 | 64.24 | 63.44 | 63.50 | 3,343,844 | -0.88(-1.37%) |
May 16, 2017 | 64.49 | 64.49 | 63.77 | 64.38 | 1,773,313 | +0.23(+0.35%) |
May 15, 2017 | 64.29 | 64.38 | 63.95 | 64.16 | 2,208,460 | +0.24(+0.38%) |
May 12, 2017 | 63.80 | 64.27 | 63.71 | 63.91 | 2,190,317 | -0.29(-0.45%) |
May 11, 2017 | 64.01 | 64.32 | 63.58 | 64.21 | 2,193,874 | -0.05(-0.08%) |
May 10, 2017 | 63.96 | 64.39 | 63.82 | 64.26 | 1,592,412 | +0.28(+0.43%) |
May 09, 2017 | 63.91 | 64.18 | 63.76 | 63.98 | 1,663,608 | -0.02(-0.03%) |
May 08, 2017 | 64.01 | 64.22 | 63.71 | 64.00 | 2,023,700 | -0.07(-0.10%) |
May 05, 2017 | 63.44 | 64.09 | 63.27 | 64.06 | 2,591,566 | +0.85(+1.34%) |
May 04, 2017 | 63.80 | 63.85 | 63.03 | 63.21 | 3,016,673 | -0.41(-0.64%) |
May 03, 2017 | 63.67 | 63.72 | 63.16 | 63.62 | 3,297,214 | -0.15(-0.24%) |
May 02, 2017 | 64.29 | 65.59 | 63.16 | 63.77 | 5,271,322 | +0.81(+1.29%) |
May 01, 2017 | 62.77 | 63.26 | 62.16 | 62.96 | 4,890,020 | +0.41(+0.65%) |
Apr 28, 2017 | 63.24 | 63.36 | 62.42 | 62.56 | 2,842,794 | -0.70(-1.11%) |
Apr 27, 2017 | 63.43 | 63.77 | 63.07 | 63.26 | 2,507,542 | -0.19(-0.30%) |
Apr 26, 2017 | 63.42 | 64.00 | 63.34 | 63.45 | 2,435,797 | +0.17(+0.26%) |
Apr 25, 2017 | 62.91 | 63.62 | 62.72 | 63.28 | 3,681,524 | +0.86(+1.38%) |
Apr 24, 2017 | 62.05 | 62.56 | 61.76 | 62.42 | 3,476,499 | +1.35(+2.21%) |
Apr 21, 2017 | 61.39 | 61.57 | 60.89 | 61.08 | 3,188,599 | -0.15(-0.24%) |
Apr 20, 2017 | 61.23 | 61.70 | 61.00 | 61.23 | 4,408,182 | +0.33(+0.54%) |
Apr 19, 2017 | 61.93 | 62.18 | 60.80 | 60.89 | 2,689,058 | -0.69(-1.13%) |
Apr 18, 2017 | 61.05 | 61.75 | 61.05 | 61.59 | 2,108,789 | +0.16(+0.26%) |
Apr 17, 2017 | 61.09 | 61.45 | 60.75 | 61.43 | 1,659,094 | +0.64(+1.05%) |
Apr 13, 2017 | 61.27 | 61.48 | 60.80 | 60.80 | 1,699,828 | -0.60(-0.98%) |
Apr 12, 2017 | 62.51 | 62.85 | 61.17 | 61.40 | 4,016,969 | -0.95(-1.53%) |
Apr 11, 2017 | 62.28 | 62.37 | 61.69 | 62.35 | 2,545,481 | -0.17(-0.28%) |
Apr 10, 2017 | 61.85 | 63.18 | 61.71 | 62.52 | 3,578,692 | +0.85(+1.38%) |
Apr 07, 2017 | 61.63 | 61.97 | 61.37 | 61.67 | 2,165,496 | -0.13(-0.21%) |
Apr 06, 2017 | 61.90 | 62.23 | 61.61 | 61.80 | 1,925,522 | +0.07(+0.11%) |
Apr 05, 2017 | 62.25 | 63.15 | 61.48 | 61.74 | 3,350,157 | -0.19(-0.31%) |
Apr 04, 2017 | 61.46 | 62.09 | 61.16 | 61.93 | 3,365,554 | +0.60(+0.97%) |
Apr 03, 2017 | 61.47 | 61.85 | 60.72 | 61.33 | 3,401,520 | +0.01(+0.01%) |
Mar 31, 2017 | 61.04 | 61.72 | 60.93 | 61.32 | 2,432,138 | -0.04(-0.07%) |
Mar 30, 2017 | 61.02 | 61.64 | 60.82 | 61.37 | 2,552,577 | +0.21(+0.35%) |
Mar 29, 2017 | 60.81 | 61.54 | 60.55 | 61.15 | 3,013,517 | +0.54(+0.89%) |
Mar 28, 2017 | 59.84 | 61.03 | 59.61 | 60.61 | 2,055,721 | +0.50(+0.84%) |
Mar 27, 2017 | 60.00 | 60.35 | 59.10 | 60.11 | 2,690,816 | -0.13(-0.22%) |
Mar 24, 2017 | 60.22 | 60.72 | 60.01 | 60.24 | 3,158,711 | +0.05(+0.08%) |
Mar 23, 2017 | 60.00 | 60.57 | 59.75 | 60.19 | 1,999,738 | +0.20(+0.33%) |
Mar 22, 2017 | 59.51 | 60.22 | 59.36 | 59.99 | 2,406,028 | +0.45(+0.76%) |
Mar 21, 2017 | 60.85 | 61.22 | 59.42 | 59.54 | 2,799,560 | -1.14(-1.88%) |
Mar 20, 2017 | 60.60 | 61.00 | 60.27 | 60.68 | 1,886,898 | +0.10(+0.16%) |
Mar 17, 2017 | 60.93 | 61.07 | 60.30 | 60.58 | 3,924,039 | -0.08(-0.14%) |
Mar 16, 2017 | 60.99 | 61.36 | 60.45 | 60.66 | 2,917,208 | -0.50(-0.82%) |
Mar 15, 2017 | 59.65 | 61.27 | 59.56 | 61.17 | 2,944,963 | +1.77(+2.98%) |
Mar 14, 2017 | 59.71 | 59.82 | 59.12 | 59.40 | 1,686,520 | -0.77(-1.28%) |
Mar 13, 2017 | 60.10 | 60.36 | 59.84 | 60.17 | 2,215,860 | +0.22(+0.36%) |
Mar 10, 2017 | 59.58 | 60.03 | 59.55 | 59.95 | 2,576,819 | +0.74(+1.24%) |
Mar 09, 2017 | 59.31 | 59.65 | 58.91 | 59.22 | 2,990,388 | -0.19(-0.32%) |
Mar 08, 2017 | 59.22 | 59.83 | 59.15 | 59.41 | 2,429,148 | +0.24(+0.41%) |
Mar 07, 2017 | 59.25 | 59.55 | 59.08 | 59.17 | 1,683,011 | -0.25(-0.42%) |
Mar 06, 2017 | 58.90 | 59.65 | 58.79 | 59.41 | 3,278,818 | -0.07(-0.13%) |
Mar 03, 2017 | 59.74 | 59.91 | 59.05 | 59.49 | 2,448,418 | -0.15(-0.25%) |
Mar 02, 2017 | 60.10 | 60.16 | 59.36 | 59.64 | 2,704,540 | -0.44(-0.73%) |