Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 67.58 | 67.82 | 67.10 | 67.27 | 3,129,185 | -0.19(-0.28%) |
May 30, 2017 | 67.81 | 67.85 | 67.26 | 67.46 | 2,676,406 | -0.39(-0.57%) |
May 26, 2017 | 67.78 | 67.92 | 67.50 | 67.84 | 1,792,785 | +0.13(+0.19%) |
May 25, 2017 | 67.63 | 67.86 | 67.40 | 67.71 | 2,282,980 | +0.16(+0.24%) |
May 24, 2017 | 67.12 | 67.60 | 66.96 | 67.55 | 2,487,620 | +0.53(+0.78%) |
May 23, 2017 | 66.55 | 67.12 | 66.40 | 67.03 | 2,472,133 | +0.50(+0.76%) |
May 22, 2017 | 65.74 | 66.63 | 65.69 | 66.52 | 2,508,974 | +0.66(+1.00%) |
May 19, 2017 | 65.48 | 66.06 | 65.23 | 65.87 | 3,711,148 | +0.09(+0.13%) |
May 18, 2017 | 65.41 | 66.20 | 64.87 | 65.78 | 3,912,778 | +0.47(+0.73%) |
May 17, 2017 | 64.87 | 65.77 | 64.58 | 65.31 | 5,300,537 | +0.73(+1.13%) |
May 16, 2017 | 64.69 | 65.07 | 64.39 | 64.58 | 2,724,793 | -0.25(-0.38%) |
May 15, 2017 | 64.32 | 64.84 | 64.18 | 64.82 | 2,800,709 | +0.36(+0.56%) |
May 12, 2017 | 64.74 | 64.82 | 64.26 | 64.46 | 2,521,561 | -0.24(-0.37%) |
May 11, 2017 | 64.35 | 64.83 | 64.35 | 64.70 | 1,935,352 | -0.04(-0.06%) |
May 10, 2017 | 64.58 | 64.79 | 64.45 | 64.74 | 2,282,888 | +0.09(+0.15%) |
May 09, 2017 | 64.66 | 64.97 | 64.40 | 64.64 | 3,172,653 | -0.20(-0.31%) |
May 08, 2017 | 64.92 | 65.05 | 64.50 | 64.84 | 3,189,880 | -0.11(-0.17%) |
May 05, 2017 | 65.12 | 65.29 | 64.63 | 64.95 | 3,128,627 | -0.05(-0.08%) |
May 04, 2017 | 63.77 | 66.53 | 63.15 | 65.00 | 8,819,297 | +0.41(+0.63%) |
May 03, 2017 | 65.38 | 65.38 | 64.42 | 64.60 | 3,719,030 | +0.10(+0.16%) |
May 02, 2017 | 64.96 | 65.10 | 64.32 | 64.50 | 4,220,621 | -0.34(-0.53%) |
May 01, 2017 | 65.69 | 65.76 | 64.75 | 64.84 | 4,641,540 | -0.67(-1.02%) |
Apr 28, 2017 | 66.09 | 66.11 | 65.10 | 65.50 | 3,994,219 | -0.32(-0.48%) |
Apr 27, 2017 | 65.89 | 66.25 | 65.70 | 65.82 | 3,160,942 | -0.07(-0.10%) |
Apr 26, 2017 | 66.90 | 66.91 | 65.86 | 65.89 | 3,776,239 | -0.99(-1.48%) |
Apr 25, 2017 | 67.13 | 67.32 | 66.87 | 66.88 | 2,597,537 | -0.20(-0.29%) |
Apr 24, 2017 | 66.68 | 67.30 | 66.68 | 67.08 | 3,015,674 | +0.70(+1.05%) |
Apr 21, 2017 | 66.76 | 66.84 | 66.36 | 66.38 | 2,718,185 | -0.32(-0.48%) |
Apr 20, 2017 | 66.75 | 66.96 | 66.34 | 66.70 | 2,467,204 | +0.14(+0.21%) |
Apr 19, 2017 | 66.98 | 67.00 | 66.45 | 66.56 | 2,730,198 | -0.47(-0.70%) |
Apr 18, 2017 | 66.34 | 67.12 | 66.19 | 67.03 | 2,946,249 | +0.67(+1.00%) |
Apr 17, 2017 | 66.53 | 66.64 | 65.97 | 66.37 | 2,489,066 | +0.06(+0.09%) |
Apr 13, 2017 | 66.71 | 66.71 | 66.29 | 66.31 | 2,506,410 | -0.31(-0.47%) |
Apr 12, 2017 | 65.97 | 66.77 | 65.95 | 66.62 | 2,770,112 | +0.80(+1.21%) |
Apr 11, 2017 | 65.87 | 66.00 | 65.50 | 65.82 | 1,927,072 | -0.04(-0.07%) |
Apr 10, 2017 | 65.69 | 65.95 | 65.34 | 65.87 | 4,825,499 | +0.14(+0.21%) |
Apr 07, 2017 | 66.07 | 66.30 | 65.71 | 65.73 | 2,760,244 | -0.18(-0.27%) |
Apr 06, 2017 | 66.30 | 66.52 | 65.69 | 65.91 | 2,893,612 | -0.34(-0.51%) |
Apr 05, 2017 | 66.02 | 66.97 | 65.97 | 66.25 | 3,718,509 | +0.14(+0.22%) |
Apr 04, 2017 | 65.73 | 66.13 | 65.42 | 66.11 | 3,027,537 | +0.12(+0.18%) |
Apr 03, 2017 | 65.80 | 66.15 | 65.68 | 65.99 | 4,712,401 | +0.18(+0.28%) |
Mar 31, 2017 | 65.86 | 66.08 | 65.63 | 65.81 | 3,042,788 | -0.21(-0.32%) |
Mar 30, 2017 | 66.26 | 66.43 | 65.97 | 66.02 | 1,577,797 | -0.28(-0.43%) |
Mar 29, 2017 | 66.09 | 66.38 | 65.99 | 66.30 | 2,018,236 | +0.06(+0.09%) |
Mar 28, 2017 | 65.79 | 66.43 | 65.79 | 66.24 | 3,068,021 | +0.12(+0.18%) |
Mar 27, 2017 | 66.31 | 66.37 | 66.01 | 66.13 | 2,344,488 | -0.31(-0.47%) |
Mar 24, 2017 | 66.84 | 66.96 | 66.18 | 66.44 | 2,351,078 | -0.24(-0.36%) |
Mar 23, 2017 | 66.71 | 67.24 | 66.60 | 66.68 | 2,529,827 | -0.20(-0.30%) |
Mar 22, 2017 | 66.85 | 67.21 | 66.70 | 66.88 | 2,125,528 | +0.28(+0.42%) |
Mar 21, 2017 | 66.90 | 67.24 | 66.37 | 66.60 | 3,274,949 | -0.33(-0.50%) |
Mar 20, 2017 | 66.69 | 67.36 | 66.59 | 66.93 | 2,846,767 | +0.28(+0.41%) |
Mar 17, 2017 | 67.83 | 67.83 | 66.54 | 66.66 | 7,804,696 | -0.57(-0.85%) |
Mar 16, 2017 | 67.21 | 67.59 | 66.79 | 67.23 | 5,711,542 | +0.67(+1.01%) |
Mar 15, 2017 | 66.37 | 66.77 | 66.01 | 66.55 | 2,865,111 | +0.57(+0.86%) |
Mar 14, 2017 | 66.06 | 66.20 | 65.71 | 65.99 | 2,894,160 | -0.09(-0.13%) |
Mar 13, 2017 | 66.21 | 66.31 | 65.96 | 66.08 | 3,012,281 | -0.24(-0.36%) |
Mar 10, 2017 | 66.73 | 66.74 | 66.13 | 66.32 | 3,142,225 | -0.01(-0.02%) |
Mar 09, 2017 | 65.78 | 66.37 | 65.67 | 66.33 | 2,909,589 | +0.46(+0.69%) |
Mar 08, 2017 | 65.71 | 66.07 | 65.54 | 65.87 | 2,807,529 | +0.07(+0.11%) |
Mar 07, 2017 | 65.81 | 66.26 | 65.74 | 65.80 | 2,057,412 | -0.26(-0.39%) |
Mar 06, 2017 | 65.96 | 66.32 | 65.79 | 66.06 | 2,821,851 | -0.25(-0.37%) |
Mar 03, 2017 | 66.13 | 66.31 | 65.81 | 66.31 | 2,281,057 | +0.16(+0.24%) |
Mar 02, 2017 | 66.31 | 66.45 | 65.79 | 66.15 | 3,522,534 | -0.11(-0.16%) |