Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 64.70 | 65.36 | 63.65 | 65.34 | 558,032 | +0.71(+1.09%) |
May 30, 2017 | 64.82 | 65.53 | 64.46 | 64.64 | 392,130 | -0.07(-0.11%) |
May 26, 2017 | 65.12 | 65.19 | 64.13 | 64.71 | 418,732 | -0.49(-0.75%) |
May 25, 2017 | 65.84 | 66.86 | 65.18 | 65.19 | 410,680 | -0.26(-0.40%) |
May 24, 2017 | 63.92 | 65.76 | 63.88 | 65.46 | 504,405 | +1.69(+2.66%) |
May 23, 2017 | 64.93 | 64.93 | 63.19 | 63.76 | 895,021 | -1.14(-1.75%) |
May 22, 2017 | 65.34 | 66.13 | 64.51 | 64.90 | 531,594 | -0.44(-0.67%) |
May 19, 2017 | 65.38 | 66.45 | 65.28 | 65.34 | 462,661 | +0.00(+0.00%) |
May 18, 2017 | 64.31 | 65.62 | 64.31 | 65.34 | 488,204 | +0.89(+1.38%) |
May 17, 2017 | 65.17 | 65.58 | 64.29 | 64.45 | 870,574 | -1.43(-2.17%) |
May 16, 2017 | 65.19 | 66.01 | 64.82 | 65.88 | 532,151 | +0.98(+1.51%) |
May 15, 2017 | 64.76 | 65.25 | 64.71 | 64.90 | 495,643 | +0.22(+0.33%) |
May 12, 2017 | 65.03 | 65.15 | 64.64 | 64.69 | 433,827 | -0.35(-0.54%) |
May 11, 2017 | 64.80 | 65.19 | 63.93 | 65.04 | 654,821 | +0.11(+0.17%) |
May 10, 2017 | 65.21 | 65.78 | 64.91 | 64.93 | 459,829 | -0.40(-0.61%) |
May 09, 2017 | 64.63 | 65.53 | 64.47 | 65.33 | 371,896 | +0.77(+1.20%) |
May 08, 2017 | 65.04 | 65.04 | 64.41 | 64.56 | 420,772 | -0.37(-0.57%) |
May 05, 2017 | 64.23 | 65.01 | 64.02 | 64.93 | 487,036 | +0.76(+1.19%) |
May 04, 2017 | 64.45 | 64.66 | 63.54 | 64.17 | 566,195 | -0.27(-0.43%) |
May 03, 2017 | 64.42 | 64.59 | 63.89 | 64.44 | 501,211 | +0.01(+0.02%) |
May 02, 2017 | 63.08 | 64.44 | 63.07 | 64.43 | 714,109 | +1.48(+2.35%) |
May 01, 2017 | 62.74 | 63.03 | 62.34 | 62.95 | 334,947 | +0.24(+0.39%) |
Apr 28, 2017 | 62.99 | 62.99 | 61.99 | 62.71 | 465,497 | -0.15(-0.23%) |
Apr 27, 2017 | 62.94 | 63.17 | 62.50 | 62.85 | 322,356 | +0.13(+0.20%) |
Apr 26, 2017 | 62.21 | 63.19 | 62.10 | 62.73 | 446,465 | +0.68(+1.09%) |
Apr 25, 2017 | 62.70 | 63.17 | 62.01 | 62.05 | 528,772 | -0.21(-0.33%) |
Apr 24, 2017 | 62.10 | 62.59 | 61.66 | 62.26 | 467,343 | +0.81(+1.32%) |
Apr 21, 2017 | 61.30 | 61.70 | 60.79 | 61.44 | 410,748 | -0.05(-0.08%) |
Apr 20, 2017 | 60.47 | 61.84 | 60.31 | 61.49 | 773,365 | +1.42(+2.36%) |
Apr 19, 2017 | 59.44 | 60.37 | 59.29 | 60.07 | 765,252 | +0.86(+1.46%) |
Apr 18, 2017 | 59.07 | 59.49 | 59.01 | 59.21 | 352,564 | +0.16(+0.27%) |
Apr 17, 2017 | 58.79 | 59.41 | 58.78 | 59.05 | 706,048 | +0.37(+0.63%) |
Apr 13, 2017 | 58.54 | 59.26 | 58.54 | 58.68 | 450,696 | +0.26(+0.45%) |
Apr 12, 2017 | 58.61 | 58.82 | 58.02 | 58.42 | 584,985 | -0.10(-0.17%) |
Apr 11, 2017 | 58.09 | 58.66 | 57.93 | 58.51 | 454,854 | +0.09(+0.15%) |
Apr 10, 2017 | 58.59 | 59.21 | 58.42 | 58.43 | 439,956 | -0.03(-0.05%) |
Apr 07, 2017 | 58.39 | 58.99 | 57.93 | 58.45 | 594,413 | -0.24(-0.42%) |
Apr 06, 2017 | 58.31 | 58.79 | 57.91 | 58.70 | 649,871 | +0.43(+0.74%) |
Apr 05, 2017 | 59.18 | 59.52 | 58.26 | 58.27 | 763,292 | -0.70(-1.18%) |
Apr 04, 2017 | 59.31 | 59.51 | 58.64 | 58.96 | 537,627 | -0.43(-0.73%) |
Apr 03, 2017 | 59.60 | 59.95 | 58.53 | 59.40 | 715,758 | -0.45(-0.75%) |
Mar 31, 2017 | 60.46 | 60.62 | 59.03 | 59.85 | 1,074,300 | -0.77(-1.28%) |
Mar 30, 2017 | 59.46 | 61.83 | 59.32 | 60.62 | 2,217,659 | +1.75(+2.98%) |
Mar 29, 2017 | 59.17 | 59.99 | 57.76 | 58.87 | 5,115,954 | -2.06(-3.38%) |
Mar 28, 2017 | 60.13 | 61.60 | 59.37 | 60.92 | 3,037,076 | +1.39(+2.34%) |
Mar 27, 2017 | 59.33 | 59.92 | 59.05 | 59.53 | 978,581 | -0.17(-0.28%) |
Mar 24, 2017 | 59.07 | 60.33 | 58.95 | 59.70 | 1,012,124 | +0.93(+1.58%) |
Mar 23, 2017 | 58.26 | 58.96 | 58.08 | 58.77 | 540,996 | +0.75(+1.30%) |
Mar 22, 2017 | 57.87 | 58.16 | 57.18 | 58.01 | 641,378 | +0.27(+0.48%) |
Mar 21, 2017 | 59.28 | 59.47 | 57.60 | 57.74 | 548,704 | -0.71(-1.21%) |
Mar 20, 2017 | 58.89 | 59.33 | 58.31 | 58.45 | 404,239 | -0.26(-0.45%) |
Mar 17, 2017 | 59.00 | 59.03 | 58.05 | 58.71 | 898,681 | -0.24(-0.40%) |
Mar 16, 2017 | 59.13 | 59.95 | 58.83 | 58.94 | 643,902 | +0.10(+0.17%) |
Mar 15, 2017 | 57.86 | 59.23 | 57.73 | 58.85 | 872,733 | +1.23(+2.14%) |
Mar 14, 2017 | 57.16 | 57.78 | 56.64 | 57.61 | 438,332 | +0.27(+0.48%) |
Mar 13, 2017 | 58.86 | 59.27 | 57.28 | 57.34 | 860,775 | -1.07(-1.83%) |
Mar 10, 2017 | 58.03 | 59.27 | 57.55 | 58.41 | 1,365,042 | +1.04(+1.81%) |
Mar 09, 2017 | 55.22 | 57.51 | 55.11 | 57.37 | 1,378,674 | +1.92(+3.46%) |
Mar 08, 2017 | 55.44 | 56.08 | 55.38 | 55.45 | 416,685 | -0.04(-0.07%) |
Mar 07, 2017 | 55.74 | 56.17 | 55.44 | 55.49 | 404,897 | -0.24(-0.44%) |
Mar 06, 2017 | 55.69 | 56.19 | 55.37 | 55.73 | 778,419 | -0.22(-0.39%) |
Mar 03, 2017 | 56.14 | 56.72 | 55.53 | 55.95 | 580,670 | -0.18(-0.31%) |
Mar 02, 2017 | 56.46 | 56.65 | 55.75 | 56.12 | 527,670 | -0.44(-0.78%) |