Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 56.77 | 56.91 | 56.19 | 56.77 | 2,778,244 | +0.16(+0.28%) |
May 30, 2017 | 56.46 | 56.59 | 56.05 | 56.61 | 1,917,123 | +0.19(+0.34%) |
May 26, 2017 | 57.00 | 57.21 | 56.35 | 56.42 | 1,548,640 | -0.73(-1.28%) |
May 25, 2017 | 57.32 | 57.54 | 56.92 | 57.15 | 2,250,789 | -0.40(-0.69%) |
May 24, 2017 | 57.59 | 57.74 | 57.23 | 57.54 | 1,414,254 | +0.03(+0.06%) |
May 23, 2017 | 57.35 | 57.53 | 57.00 | 57.51 | 1,052,022 | +0.22(+0.38%) |
May 22, 2017 | 56.70 | 57.31 | 56.60 | 57.29 | 1,727,421 | +0.61(+1.07%) |
May 19, 2017 | 57.36 | 57.36 | 56.45 | 56.69 | 2,741,041 | -0.59(-1.03%) |
May 18, 2017 | 56.97 | 58.06 | 56.80 | 57.27 | 2,119,273 | +0.19(+0.32%) |
May 17, 2017 | 58.10 | 58.23 | 56.78 | 57.09 | 2,376,712 | -1.48(-2.53%) |
May 16, 2017 | 58.34 | 58.70 | 58.31 | 58.57 | 1,531,185 | +0.11(+0.19%) |
May 15, 2017 | 58.31 | 58.76 | 57.80 | 58.46 | 1,249,679 | +0.10(+0.17%) |
May 12, 2017 | 58.51 | 58.81 | 57.96 | 58.36 | 1,851,073 | -0.36(-0.62%) |
May 11, 2017 | 58.81 | 59.13 | 58.28 | 58.72 | 1,967,540 | -0.33(-0.56%) |
May 10, 2017 | 59.74 | 60.14 | 58.89 | 59.05 | 3,420,648 | -0.58(-0.97%) |
May 09, 2017 | 60.06 | 60.09 | 59.39 | 59.63 | 2,425,025 | -0.50(-0.84%) |
May 08, 2017 | 61.59 | 61.68 | 59.99 | 60.14 | 1,989,073 | -1.59(-2.58%) |
May 05, 2017 | 61.37 | 61.75 | 61.25 | 61.73 | 1,090,356 | +0.66(+1.09%) |
May 04, 2017 | 61.46 | 61.46 | 60.97 | 61.06 | 1,439,015 | -0.19(-0.30%) |
May 03, 2017 | 61.14 | 61.42 | 60.86 | 61.25 | 990,528 | +0.05(+0.08%) |
May 02, 2017 | 61.26 | 61.36 | 60.95 | 61.20 | 1,028,997 | +0.14(+0.23%) |
May 01, 2017 | 61.57 | 61.59 | 61.04 | 61.05 | 1,005,803 | -0.13(-0.21%) |
Apr 28, 2017 | 61.33 | 61.56 | 61.04 | 61.18 | 2,262,766 | -0.09(-0.15%) |
Apr 27, 2017 | 61.29 | 61.68 | 61.02 | 61.27 | 2,011,624 | +0.00(+0.00%) |
Apr 26, 2017 | 61.57 | 62.50 | 60.95 | 61.27 | 6,552,237 | -4.12(-6.29%) |
Apr 25, 2017 | 65.41 | 65.90 | 65.21 | 65.39 | 1,633,873 | +0.09(+0.14%) |
Apr 24, 2017 | 64.80 | 65.50 | 64.71 | 65.29 | 2,186,625 | +0.88(+1.37%) |
Apr 21, 2017 | 64.77 | 64.88 | 63.61 | 64.41 | 1,880,423 | +0.08(+0.12%) |
Apr 20, 2017 | 63.60 | 64.41 | 62.52 | 64.33 | 1,238,433 | +0.93(+1.47%) |
Apr 19, 2017 | 63.54 | 63.86 | 63.28 | 63.40 | 948,149 | +0.04(+0.07%) |
Apr 18, 2017 | 63.59 | 63.64 | 63.26 | 63.36 | 1,267,906 | -0.32(-0.50%) |
Apr 17, 2017 | 62.72 | 63.84 | 62.63 | 63.68 | 1,908,077 | +1.02(+1.62%) |
Apr 13, 2017 | 62.40 | 63.24 | 62.40 | 62.66 | 1,868,922 | -0.28(-0.44%) |
Apr 12, 2017 | 63.77 | 63.77 | 62.86 | 62.94 | 1,360,608 | -0.81(-1.27%) |
Apr 11, 2017 | 63.67 | 64.01 | 63.29 | 63.75 | 1,456,078 | -0.41(-0.64%) |
Apr 10, 2017 | 63.80 | 64.52 | 63.70 | 64.16 | 1,409,600 | +0.43(+0.67%) |
Apr 07, 2017 | 64.26 | 64.46 | 63.59 | 63.73 | 1,825,206 | -0.46(-0.72%) |
Apr 06, 2017 | 64.44 | 65.18 | 63.92 | 64.19 | 1,573,503 | -0.11(-0.17%) |
Apr 05, 2017 | 64.63 | 64.99 | 64.23 | 64.30 | 1,334,353 | -0.38(-0.59%) |
Apr 04, 2017 | 64.59 | 64.92 | 64.30 | 64.68 | 1,203,376 | +0.13(+0.20%) |
Apr 03, 2017 | 65.23 | 65.75 | 64.36 | 64.55 | 1,869,271 | -0.49(-0.75%) |
Mar 31, 2017 | 65.20 | 65.66 | 64.99 | 65.04 | 1,646,172 | -0.30(-0.46%) |
Mar 30, 2017 | 65.01 | 65.54 | 64.76 | 65.34 | 1,328,828 | +0.30(+0.47%) |
Mar 29, 2017 | 65.08 | 65.43 | 64.14 | 65.04 | 1,072,575 | -0.19(-0.30%) |
Mar 28, 2017 | 64.81 | 65.57 | 64.45 | 65.23 | 1,418,710 | +0.42(+0.65%) |
Mar 27, 2017 | 64.74 | 65.12 | 64.24 | 64.81 | 1,180,800 | -0.38(-0.58%) |
Mar 24, 2017 | 65.43 | 65.78 | 65.02 | 65.19 | 1,633,019 | -0.18(-0.27%) |
Mar 23, 2017 | 65.77 | 66.14 | 65.35 | 65.37 | 737,805 | -0.34(-0.52%) |
Mar 22, 2017 | 66.09 | 66.23 | 65.39 | 65.71 | 978,694 | -0.23(-0.34%) |
Mar 21, 2017 | 66.54 | 66.82 | 65.79 | 65.94 | 1,324,901 | -0.48(-0.72%) |
Mar 20, 2017 | 66.40 | 66.51 | 66.08 | 66.42 | 1,114,548 | +0.01(+0.01%) |
Mar 17, 2017 | 65.80 | 66.59 | 65.48 | 66.41 | 1,763,452 | +0.60(+0.91%) |
Mar 16, 2017 | 66.06 | 66.36 | 65.73 | 65.82 | 880,166 | -0.28(-0.42%) |
Mar 15, 2017 | 66.24 | 66.61 | 65.89 | 66.09 | 1,712,222 | -0.02(-0.03%) |
Mar 14, 2017 | 66.66 | 66.70 | 65.90 | 66.11 | 683,224 | -0.63(-0.95%) |
Mar 13, 2017 | 66.76 | 67.00 | 66.22 | 66.74 | 689,783 | -0.03(-0.04%) |
Mar 10, 2017 | 66.35 | 66.83 | 66.02 | 66.77 | 794,535 | +0.69(+1.04%) |
Mar 09, 2017 | 66.29 | 66.50 | 65.92 | 66.08 | 866,696 | -0.18(-0.27%) |
Mar 08, 2017 | 66.62 | 66.83 | 65.96 | 66.25 | 1,405,766 | -0.18(-0.27%) |
Mar 07, 2017 | 66.61 | 66.93 | 66.37 | 66.43 | 1,106,561 | -0.29(-0.43%) |
Mar 06, 2017 | 66.36 | 67.03 | 66.36 | 66.72 | 1,679,161 | -0.41(-0.61%) |
Mar 03, 2017 | 67.76 | 68.05 | 66.72 | 67.13 | 1,247,526 | -0.64(-0.94%) |
Mar 02, 2017 | 68.26 | 68.26 | 67.50 | 67.77 | 1,047,389 | -0.28(-0.41%) |