Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 66.83 | 67.33 | 66.79 | 67.23 | 3,237,689 | +0.48(+0.72%) |
May 30, 2017 | 66.22 | 66.97 | 65.99 | 66.75 | 1,991,862 | +0.51(+0.77%) |
May 26, 2017 | 66.19 | 66.56 | 66.08 | 66.24 | 4,146,715 | +0.08(+0.12%) |
May 25, 2017 | 65.24 | 66.32 | 64.95 | 66.16 | 5,379,632 | +1.04(+1.60%) |
May 24, 2017 | 65.19 | 65.38 | 65.02 | 65.12 | 2,519,920 | +0.07(+0.11%) |
May 23, 2017 | 64.84 | 65.58 | 64.72 | 65.05 | 3,041,445 | +0.23(+0.35%) |
May 22, 2017 | 64.30 | 65.05 | 64.18 | 64.82 | 2,896,115 | +0.38(+0.59%) |
May 19, 2017 | 64.63 | 64.75 | 64.14 | 64.44 | 3,968,028 | -0.09(-0.14%) |
May 18, 2017 | 64.47 | 65.03 | 64.06 | 64.53 | 3,392,671 | +0.29(+0.46%) |
May 17, 2017 | 64.45 | 64.97 | 64.05 | 64.23 | 4,800,595 | -0.22(-0.34%) |
May 16, 2017 | 65.43 | 65.54 | 64.43 | 64.45 | 4,136,624 | -0.89(-1.37%) |
May 15, 2017 | 65.23 | 65.65 | 65.07 | 65.34 | 1,732,312 | +0.13(+0.20%) |
May 12, 2017 | 64.89 | 65.36 | 64.85 | 65.22 | 2,289,953 | +0.40(+0.62%) |
May 11, 2017 | 65.14 | 65.20 | 64.23 | 64.81 | 4,380,920 | -0.56(-0.86%) |
May 10, 2017 | 65.71 | 65.92 | 64.73 | 65.37 | 3,062,548 | -0.28(-0.42%) |
May 09, 2017 | 65.84 | 65.95 | 65.50 | 65.65 | 1,745,701 | -0.20(-0.30%) |
May 08, 2017 | 66.14 | 66.16 | 65.71 | 65.85 | 1,468,576 | -0.17(-0.25%) |
May 05, 2017 | 66.06 | 66.24 | 65.72 | 66.01 | 2,392,236 | +0.18(+0.27%) |
May 04, 2017 | 65.59 | 65.90 | 65.40 | 65.84 | 1,854,583 | +0.19(+0.28%) |
May 03, 2017 | 65.61 | 66.10 | 65.43 | 65.65 | 2,520,008 | -0.02(-0.03%) |
May 02, 2017 | 65.66 | 66.24 | 65.03 | 65.67 | 2,932,980 | +0.32(+0.50%) |
May 01, 2017 | 65.95 | 65.95 | 65.05 | 65.34 | 2,684,389 | -0.58(-0.88%) |
Apr 28, 2017 | 66.13 | 66.17 | 65.48 | 65.92 | 3,756,198 | -0.23(-0.34%) |
Apr 27, 2017 | 65.96 | 66.56 | 65.84 | 66.15 | 2,062,720 | +0.28(+0.42%) |
Apr 26, 2017 | 66.36 | 66.54 | 65.87 | 65.87 | 2,389,836 | -0.65(-0.98%) |
Apr 25, 2017 | 66.39 | 66.67 | 66.17 | 66.52 | 2,101,072 | -0.13(-0.19%) |
Apr 24, 2017 | 66.06 | 66.69 | 65.94 | 66.65 | 2,751,174 | +0.45(+0.68%) |
Apr 21, 2017 | 65.85 | 66.48 | 65.82 | 66.20 | 2,237,739 | +0.18(+0.27%) |
Apr 20, 2017 | 66.41 | 66.24 | 65.59 | 66.02 | 2,063,664 | -0.38(-0.58%) |
Apr 19, 2017 | 66.34 | 66.60 | 66.16 | 66.41 | 2,932,428 | +0.01(+0.01%) |
Apr 18, 2017 | 66.37 | 66.67 | 66.13 | 66.40 | 1,518,516 | +0.05(+0.07%) |
Apr 17, 2017 | 65.97 | 66.36 | 65.94 | 66.35 | 1,262,609 | +0.33(+0.51%) |
Apr 13, 2017 | 66.32 | 66.38 | 65.70 | 66.01 | 1,454,039 | -0.37(-0.56%) |
Apr 12, 2017 | 65.64 | 66.42 | 65.55 | 66.39 | 1,855,363 | +0.50(+0.76%) |
Apr 11, 2017 | 65.87 | 65.93 | 65.43 | 65.88 | 1,255,976 | -0.06(-0.09%) |
Apr 10, 2017 | 65.88 | 66.00 | 65.49 | 65.94 | 1,635,081 | +0.06(+0.09%) |
Apr 07, 2017 | 66.35 | 66.45 | 65.80 | 65.88 | 1,687,086 | -0.34(-0.52%) |
Apr 06, 2017 | 66.13 | 66.42 | 66.03 | 66.23 | 2,268,901 | -0.12(-0.18%) |
Apr 05, 2017 | 65.68 | 66.42 | 65.54 | 66.35 | 3,130,726 | +0.55(+0.84%) |
Apr 04, 2017 | 65.37 | 65.97 | 65.19 | 65.80 | 1,383,237 | +0.37(+0.57%) |
Apr 03, 2017 | 65.22 | 65.48 | 64.69 | 65.42 | 1,870,507 | +0.18(+0.27%) |
Mar 31, 2017 | 65.23 | 65.68 | 65.23 | 65.25 | 1,984,586 | +0.00(+0.00%) |
Mar 30, 2017 | 65.24 | 65.41 | 64.91 | 65.25 | 1,562,935 | -0.27(-0.41%) |
Mar 29, 2017 | 65.71 | 65.75 | 65.41 | 65.51 | 1,387,163 | -0.22(-0.33%) |
Mar 28, 2017 | 65.62 | 65.79 | 65.34 | 65.73 | 2,756,526 | +0.15(+0.22%) |
Mar 27, 2017 | 66.36 | 66.53 | 65.33 | 65.58 | 3,559,934 | -0.65(-0.99%) |
Mar 24, 2017 | 65.81 | 66.65 | 65.78 | 66.23 | 2,654,128 | +0.31(+0.47%) |
Mar 23, 2017 | 66.10 | 66.53 | 65.73 | 65.92 | 1,944,680 | +0.08(+0.12%) |
Mar 22, 2017 | 65.93 | 66.62 | 65.65 | 65.84 | 2,273,299 | +0.15(+0.22%) |
Mar 21, 2017 | 64.65 | 65.83 | 64.62 | 65.70 | 2,748,158 | +1.12(+1.74%) |
Mar 20, 2017 | 65.00 | 65.31 | 64.41 | 64.58 | 1,701,719 | -0.42(-0.65%) |
Mar 17, 2017 | 64.63 | 65.38 | 64.54 | 65.00 | 3,347,385 | +0.56(+0.86%) |
Mar 16, 2017 | 65.05 | 65.05 | 64.27 | 64.44 | 2,565,512 | -0.83(-1.27%) |
Mar 15, 2017 | 64.27 | 65.52 | 64.20 | 65.27 | 2,296,936 | +1.17(+1.83%) |
Mar 14, 2017 | 64.11 | 64.32 | 63.75 | 64.10 | 1,642,552 | -0.08(-0.12%) |
Mar 13, 2017 | 64.00 | 64.24 | 63.71 | 64.18 | 1,946,909 | +0.12(+0.18%) |
Mar 10, 2017 | 63.95 | 64.27 | 63.64 | 64.06 | 2,406,882 | +0.49(+0.77%) |
Mar 09, 2017 | 63.64 | 64.00 | 63.55 | 63.57 | 1,695,741 | -0.03(-0.05%) |
Mar 08, 2017 | 64.01 | 64.05 | 63.46 | 63.60 | 2,490,469 | -1.07(-1.66%) |
Mar 07, 2017 | 64.11 | 64.81 | 64.06 | 64.67 | 2,010,005 | +0.49(+0.76%) |
Mar 06, 2017 | 64.29 | 64.52 | 64.08 | 64.19 | 2,876,962 | -0.30(-0.47%) |
Mar 03, 2017 | 64.67 | 64.67 | 63.86 | 64.49 | 2,839,933 | -0.11(-0.17%) |
Mar 02, 2017 | 64.27 | 65.10 | 64.03 | 64.59 | 2,833,429 | +0.32(+0.50%) |