Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 64.92 | 65.12 | 64.26 | 64.29 | 33,064,678 | -0.52(-0.81%) |
May 30, 2017 | 64.24 | 64.81 | 64.22 | 64.81 | 18,545,664 | +0.41(+0.64%) |
May 26, 2017 | 64.25 | 64.64 | 63.99 | 64.40 | 21,540,704 | +0.31(+0.49%) |
May 25, 2017 | 63.49 | 64.32 | 63.43 | 64.08 | 23,741,850 | +0.78(+1.24%) |
May 24, 2017 | 63.39 | 63.40 | 63.01 | 63.30 | 15,933,813 | +0.08(+0.13%) |
May 23, 2017 | 63.26 | 63.28 | 62.94 | 63.22 | 16,756,721 | +0.21(+0.34%) |
May 22, 2017 | 62.49 | 63.05 | 62.13 | 63.01 | 17,639,386 | +0.70(+1.12%) |
May 19, 2017 | 62.13 | 62.68 | 62.07 | 62.31 | 29,290,082 | -0.02(-0.03%) |
May 18, 2017 | 62.04 | 62.71 | 61.81 | 62.33 | 27,375,480 | +0.21(+0.34%) |
May 17, 2017 | 63.41 | 63.61 | 62.07 | 62.11 | 33,184,354 | -1.78(-2.78%) |
May 16, 2017 | 62.80 | 63.92 | 62.74 | 63.89 | 37,971,000 | +1.26(+2.01%) |
May 15, 2017 | 62.36 | 62.68 | 61.84 | 62.63 | 34,448,440 | +0.05(+0.07%) |
May 12, 2017 | 62.79 | 62.79 | 62.27 | 62.58 | 20,447,234 | -0.07(-0.12%) |
May 11, 2017 | 62.57 | 62.90 | 62.35 | 62.66 | 31,450,864 | -0.78(-1.23%) |
May 10, 2017 | 63.14 | 63.66 | 63.08 | 63.44 | 19,641,988 | +0.25(+0.39%) |
May 09, 2017 | 63.02 | 63.41 | 62.86 | 63.19 | 24,974,768 | +0.09(+0.15%) |
May 08, 2017 | 63.12 | 63.20 | 62.62 | 63.10 | 20,285,450 | -0.05(-0.09%) |
May 05, 2017 | 63.06 | 63.18 | 62.68 | 63.15 | 20,900,294 | +0.17(+0.28%) |
May 04, 2017 | 63.18 | 63.22 | 62.82 | 62.98 | 23,763,396 | -0.25(-0.39%) |
May 03, 2017 | 63.50 | 63.50 | 62.89 | 63.22 | 31,605,840 | -0.20(-0.32%) |
May 02, 2017 | 63.80 | 63.80 | 63.27 | 63.43 | 26,117,946 | -0.10(-0.16%) |
May 01, 2017 | 62.86 | 63.65 | 62.69 | 63.53 | 34,911,216 | +0.87(+1.39%) |
Apr 28, 2017 | 63.07 | 63.28 | 61.95 | 62.66 | 43,211,420 | +0.17(+0.28%) |
Apr 27, 2017 | 62.37 | 62.58 | 61.85 | 62.48 | 38,163,468 | +0.40(+0.65%) |
Apr 26, 2017 | 62.31 | 62.52 | 61.89 | 62.08 | 28,609,810 | -0.08(-0.13%) |
Apr 25, 2017 | 62.27 | 61.87 | 62.16 | 33,041,370 | +0.36(+0.58%) | |
Apr 24, 2017 | 61.76 | 61.93 | 61.41 | 61.81 | 32,525,522 | +1.03(+1.70%) |
Apr 21, 2017 | 60.10 | 61.05 | 59.90 | 60.77 | 35,534,556 | +0.82(+1.37%) |
Apr 20, 2017 | 59.91 | 60.18 | 59.62 | 59.95 | 24,364,554 | +0.42(+0.71%) |
Apr 19, 2017 | 60.09 | 60.18 | 59.39 | 59.53 | 29,492,538 | -0.32(-0.54%) |
Apr 18, 2017 | 59.79 | 60.14 | 59.64 | 59.85 | 16,557,584 | -0.08(-0.14%) |
Apr 17, 2017 | 59.53 | 59.94 | 59.50 | 59.93 | 18,234,736 | +0.49(+0.82%) |
Apr 13, 2017 | 59.76 | 60.28 | 59.44 | 59.44 | 19,553,872 | -0.26(-0.43%) |
Apr 12, 2017 | 59.88 | 59.96 | 59.59 | 59.70 | 18,692,564 | -0.23(-0.38%) |
Apr 11, 2017 | 60.04 | 60.05 | 59.35 | 59.93 | 20,531,702 | -0.05(-0.08%) |
Apr 10, 2017 | 60.05 | 60.24 | 59.82 | 59.98 | 19,615,300 | -0.14(-0.23%) |
Apr 07, 2017 | 60.27 | 60.37 | 59.89 | 60.11 | 15,415,121 | -0.05(-0.08%) |
Apr 06, 2017 | 60.04 | 60.46 | 59.93 | 60.16 | 19,778,528 | +0.16(+0.26%) |
Apr 05, 2017 | 60.68 | 60.73 | 59.90 | 60.00 | 23,433,024 | -0.16(-0.26%) |
Apr 04, 2017 | 59.85 | 60.23 | 59.75 | 60.16 | 14,199,644 | +0.16(+0.27%) |
Apr 03, 2017 | 60.23 | 60.35 | 59.66 | 59.99 | 22,290,082 | -0.28(-0.47%) |
Mar 31, 2017 | 60.09 | 60.58 | 59.90 | 60.28 | 22,988,872 | +0.14(+0.23%) |
Mar 30, 2017 | 59.88 | 60.39 | 59.82 | 60.14 | 16,520,711 | +0.22(+0.37%) |
Mar 29, 2017 | 59.60 | 59.95 | 59.44 | 59.92 | 14,875,625 | +0.16(+0.28%) |
Mar 28, 2017 | 59.45 | 59.92 | 59.17 | 59.76 | 21,939,814 | +0.17(+0.29%) |
Mar 27, 2017 | 59.15 | 59.69 | 58.90 | 59.58 | 20,338,528 | +0.11(+0.18%) |
Mar 24, 2017 | 59.82 | 59.90 | 59.27 | 59.47 | 24,711,668 | +0.10(+0.17%) |
Mar 23, 2017 | 59.44 | 59.71 | 59.28 | 59.37 | 21,053,720 | -0.15(-0.25%) |
Mar 22, 2017 | 58.69 | 59.62 | 58.69 | 59.52 | 22,594,176 | +0.75(+1.28%) |
Mar 21, 2017 | 59.66 | 59.95 | 58.69 | 58.77 | 29,107,522 | -0.66(-1.11%) |
Mar 20, 2017 | 59.41 | 59.65 | 59.23 | 59.43 | 15,948,516 | +0.05(+0.09%) |
Mar 17, 2017 | 59.41 | 59.71 | 59.20 | 59.37 | 53,777,912 | +0.21(+0.36%) |
Mar 16, 2017 | 59.26 | 59.27 | 58.85 | 59.16 | 22,588,090 | -0.10(-0.17%) |
Mar 15, 2017 | 59.08 | 59.42 | 58.80 | 59.26 | 27,132,410 | +0.31(+0.53%) |
Mar 14, 2017 | 59.06 | 59.08 | 58.71 | 58.95 | 15,602,686 | -0.27(-0.46%) |
Mar 13, 2017 | 59.50 | 59.67 | 59.10 | 59.23 | 21,958,620 | -0.20(-0.34%) |
Mar 10, 2017 | 59.59 | 59.73 | 59.26 | 59.43 | 21,347,676 | +0.18(+0.31%) |
Mar 09, 2017 | 59.66 | 59.67 | 59.01 | 59.24 | 21,684,588 | -0.24(-0.40%) |
Mar 08, 2017 | 58.81 | 59.57 | 58.80 | 59.48 | 23,502,624 | +0.54(+0.92%) |
Mar 07, 2017 | 58.75 | 59.28 | 58.75 | 58.94 | 20,235,010 | +0.12(+0.20%) |
Mar 06, 2017 | 58.55 | 59.09 | 58.40 | 58.82 | 20,484,582 | +0.02(+0.03%) |
Mar 03, 2017 | 58.57 | 58.83 | 58.23 | 58.80 | 19,819,290 | +0.22(+0.38%) |
Mar 02, 2017 | 59.21 | 59.26 | 58.47 | 58.58 | 26,807,918 | -0.85(-1.43%) |