Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 64.22 | 64.22 | 63.36 | 64.04 | 444,724 | -0.02(-0.03%) |
May 30, 2017 | 64.18 | 64.27 | 63.86 | 64.06 | 533,461 | -0.19(-0.29%) |
May 26, 2017 | 64.40 | 64.45 | 64.12 | 64.25 | 213,562 | -0.24(-0.37%) |
May 25, 2017 | 64.67 | 64.90 | 64.35 | 64.49 | 397,342 | +0.02(+0.03%) |
May 24, 2017 | 64.48 | 64.67 | 64.22 | 64.47 | 145,145 | +0.01(+0.02%) |
May 23, 2017 | 64.43 | 64.61 | 64.09 | 64.46 | 345,921 | +0.20(+0.31%) |
May 22, 2017 | 64.13 | 64.33 | 64.04 | 64.26 | 193,144 | +0.31(+0.48%) |
May 19, 2017 | 63.46 | 64.23 | 63.40 | 63.95 | 140,376 | +0.67(+1.06%) |
May 18, 2017 | 63.10 | 63.50 | 62.83 | 63.28 | 384,545 | +0.00(+0.01%) |
May 17, 2017 | 63.81 | 64.07 | 63.23 | 63.27 | 945,780 | -1.36(-2.10%) |
May 16, 2017 | 64.81 | 64.82 | 64.25 | 64.63 | 2,368,734 | -0.06(-0.09%) |
May 15, 2017 | 64.54 | 65.03 | 64.51 | 64.69 | 755,836 | +0.37(+0.57%) |
May 12, 2017 | 64.56 | 64.56 | 64.21 | 64.32 | 487,166 | -0.34(-0.52%) |
May 11, 2017 | 64.86 | 64.92 | 64.20 | 64.66 | 191,535 | -0.45(-0.69%) |
May 10, 2017 | 64.69 | 65.19 | 64.65 | 65.11 | 397,272 | +0.36(+0.56%) |
May 09, 2017 | 64.99 | 65.11 | 64.59 | 64.74 | 474,816 | -0.20(-0.30%) |
May 08, 2017 | 65.01 | 65.13 | 64.68 | 64.94 | 831,709 | -0.19(-0.29%) |
May 05, 2017 | 64.71 | 65.13 | 64.55 | 65.13 | 376,989 | +0.61(+0.94%) |
May 04, 2017 | 64.75 | 64.80 | 64.13 | 64.52 | 297,031 | -0.20(-0.31%) |
May 03, 2017 | 64.74 | 64.96 | 64.50 | 64.72 | 598,876 | -0.25(-0.38%) |
May 02, 2017 | 65.17 | 65.35 | 64.83 | 64.97 | 1,007,375 | -0.17(-0.26%) |
May 01, 2017 | 65.20 | 65.44 | 64.79 | 65.14 | 389,763 | +0.11(+0.17%) |
Apr 28, 2017 | 65.86 | 65.86 | 65.03 | 65.03 | 353,357 | -0.82(-1.25%) |
Apr 27, 2017 | 66.07 | 66.13 | 65.65 | 65.85 | 159,202 | -0.23(-0.35%) |
Apr 26, 2017 | 65.95 | 66.50 | 65.90 | 66.08 | 304,402 | +0.05(+0.08%) |
Apr 25, 2017 | 65.89 | 66.23 | 65.82 | 66.03 | 663,039 | +0.51(+0.78%) |
Apr 24, 2017 | 65.51 | 65.65 | 65.31 | 65.51 | 581,016 | +0.79(+1.23%) |
Apr 21, 2017 | 64.79 | 64.90 | 64.58 | 64.72 | 246,359 | -0.12(-0.19%) |
Apr 20, 2017 | 64.44 | 64.93 | 64.33 | 64.84 | 378,229 | +0.58(+0.90%) |
Apr 19, 2017 | 64.40 | 64.71 | 64.17 | 64.26 | 259,660 | +0.05(+0.08%) |
Apr 18, 2017 | 64.01 | 64.30 | 63.81 | 64.21 | 236,371 | -0.06(-0.10%) |
Apr 17, 2017 | 63.68 | 64.27 | 63.47 | 64.27 | 296,317 | +0.73(+1.15%) |
Apr 13, 2017 | 64.23 | 64.36 | 63.54 | 63.54 | 617,527 | -0.79(-1.23%) |
Apr 12, 2017 | 65.04 | 65.17 | 64.29 | 64.33 | 416,385 | -0.82(-1.26%) |
Apr 11, 2017 | 64.63 | 65.15 | 64.39 | 65.15 | 963,168 | +0.37(+0.58%) |
Apr 10, 2017 | 64.65 | 65.13 | 64.52 | 64.78 | 450,507 | +0.25(+0.38%) |
Apr 07, 2017 | 64.53 | 64.82 | 64.36 | 64.54 | 434,432 | -0.15(-0.23%) |
Apr 06, 2017 | 64.18 | 64.78 | 63.98 | 64.69 | 424,621 | +0.61(+0.94%) |
Apr 05, 2017 | 64.95 | 65.25 | 64.03 | 64.08 | 906,381 | -0.55(-0.86%) |
Apr 04, 2017 | 64.52 | 64.74 | 64.47 | 64.63 | 1,014,136 | +0.01(+0.02%) |
Apr 03, 2017 | 65.16 | 65.30 | 64.30 | 64.62 | 5,825,708 | -0.50(-0.77%) |
Mar 31, 2017 | 65.11 | 65.41 | 65.01 | 65.12 | 566,484 | +0.03(+0.04%) |
Mar 30, 2017 | 64.69 | 65.16 | 64.64 | 65.10 | 523,771 | +0.41(+0.63%) |
Mar 29, 2017 | 64.40 | 64.72 | 64.18 | 64.69 | 607,372 | +0.26(+0.41%) |
Mar 28, 2017 | 63.70 | 64.52 | 63.61 | 64.43 | 706,897 | +0.63(+0.99%) |
Mar 27, 2017 | 63.29 | 63.92 | 63.08 | 63.79 | 2,384,702 | -0.14(-0.23%) |
Mar 24, 2017 | 64.24 | 64.41 | 63.71 | 63.94 | 685,976 | -0.08(-0.12%) |
Mar 23, 2017 | 63.79 | 64.48 | 63.74 | 64.02 | 439,098 | +0.18(+0.29%) |
Mar 22, 2017 | 63.73 | 63.89 | 63.44 | 63.83 | 299,295 | +0.00(+0.00%) |
Mar 21, 2017 | 65.43 | 65.43 | 63.81 | 63.83 | 532,605 | -1.30(-1.99%) |
Mar 20, 2017 | 65.48 | 65.50 | 65.02 | 65.13 | 242,707 | -0.39(-0.59%) |
Mar 17, 2017 | 65.58 | 65.66 | 65.33 | 65.52 | 346,341 | +0.07(+0.10%) |
Mar 16, 2017 | 65.65 | 65.73 | 65.37 | 65.45 | 668,293 | -0.01(-0.02%) |
Mar 15, 2017 | 64.85 | 65.63 | 64.78 | 65.47 | 309,895 | +0.92(+1.43%) |
Mar 14, 2017 | 64.58 | 64.66 | 64.15 | 64.54 | 562,283 | -0.24(-0.37%) |
Mar 13, 2017 | 64.71 | 65.01 | 64.65 | 64.78 | 192,445 | +0.06(+0.09%) |
Mar 10, 2017 | 64.85 | 64.91 | 64.33 | 64.73 | 277,028 | +0.33(+0.52%) |
Mar 09, 2017 | 64.62 | 64.86 | 64.11 | 64.39 | 306,272 | -0.25(-0.39%) |
Mar 08, 2017 | 65.11 | 65.22 | 64.61 | 64.64 | 293,451 | -0.41(-0.63%) |
Mar 07, 2017 | 65.39 | 65.45 | 64.99 | 65.05 | 391,576 | -0.41(-0.62%) |
Mar 06, 2017 | 65.64 | 65.65 | 65.24 | 65.46 | 270,997 | -0.49(-0.75%) |
Mar 03, 2017 | 65.91 | 66.10 | 65.68 | 65.95 | 249,831 | +0.01(+0.02%) |
Mar 02, 2017 | 66.68 | 66.68 | 65.88 | 65.94 | 323,990 | -0.82(-1.23%) |