Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.39 | 59.73 | 58.35 | 59.46 | 485,015 | +0.01(+0.02%) |
May 30, 2017 | 60.28 | 60.84 | 59.44 | 59.44 | 445,749 | -1.10(-1.83%) |
May 26, 2017 | 60.18 | 60.63 | 59.82 | 60.55 | 257,692 | +0.36(+0.60%) |
May 25, 2017 | 60.60 | 60.80 | 60.16 | 60.19 | 325,560 | -0.27(-0.45%) |
May 24, 2017 | 60.72 | 60.89 | 60.19 | 60.46 | 521,142 | -0.26(-0.43%) |
May 23, 2017 | 61.11 | 61.35 | 60.23 | 60.72 | 459,157 | -0.32(-0.52%) |
May 22, 2017 | 60.78 | 61.26 | 60.53 | 61.04 | 456,925 | +0.43(+0.71%) |
May 19, 2017 | 59.74 | 61.21 | 59.34 | 60.60 | 1,428,475 | +1.27(+2.15%) |
May 18, 2017 | 58.03 | 59.61 | 57.79 | 59.33 | 1,304,519 | +1.10(+1.90%) |
May 17, 2017 | 61.28 | 60.72 | 58.21 | 58.22 | 1,829,557 | -3.05(-4.98%) |
May 16, 2017 | 62.93 | 62.93 | 61.18 | 61.28 | 1,158,910 | -1.38(-2.20%) |
May 15, 2017 | 62.45 | 62.76 | 62.12 | 62.66 | 552,749 | +0.44(+0.71%) |
May 12, 2017 | 62.55 | 62.63 | 61.99 | 62.22 | 380,690 | -0.56(-0.89%) |
May 11, 2017 | 63.72 | 63.82 | 62.37 | 62.78 | 735,935 | -1.24(-1.94%) |
May 10, 2017 | 63.60 | 64.25 | 63.17 | 64.02 | 691,886 | +0.57(+0.90%) |
May 09, 2017 | 63.18 | 63.52 | 62.96 | 63.44 | 489,736 | +0.36(+0.57%) |
May 08, 2017 | 63.51 | 63.51 | 62.59 | 63.08 | 595,613 | -0.38(-0.59%) |
May 05, 2017 | 63.56 | 64.08 | 62.89 | 63.46 | 487,774 | +0.13(+0.21%) |
May 04, 2017 | 64.05 | 64.32 | 62.93 | 63.32 | 658,437 | -0.05(-0.08%) |
May 03, 2017 | 63.11 | 63.51 | 62.78 | 63.37 | 507,640 | +0.09(+0.13%) |
May 02, 2017 | 62.76 | 63.29 | 62.70 | 63.29 | 635,127 | +0.29(+0.46%) |
May 01, 2017 | 63.83 | 63.83 | 62.34 | 63.00 | 935,473 | -0.42(-0.66%) |
Apr 28, 2017 | 65.09 | 65.09 | 63.38 | 63.42 | 913,882 | -1.49(-2.30%) |
Apr 27, 2017 | 65.44 | 65.44 | 64.71 | 64.91 | 841,236 | -0.23(-0.36%) |
Apr 26, 2017 | 65.08 | 65.49 | 65.00 | 65.14 | 1,269,948 | +0.01(+0.01%) |
Apr 25, 2017 | 64.94 | 65.78 | 64.79 | 65.14 | 1,396,052 | +0.63(+0.98%) |
Apr 24, 2017 | 64.54 | 64.80 | 64.11 | 64.51 | 1,691,241 | +1.07(+1.69%) |
Apr 21, 2017 | 63.03 | 63.67 | 62.31 | 63.44 | 832,830 | +0.67(+1.06%) |
Apr 20, 2017 | 62.91 | 63.60 | 62.59 | 62.77 | 1,067,830 | +0.12(+0.19%) |
Apr 19, 2017 | 62.30 | 63.63 | 61.84 | 62.65 | 2,194,750 | +1.75(+2.87%) |
Apr 18, 2017 | 62.14 | 62.74 | 60.29 | 60.90 | 2,132,058 | -2.44(-3.85%) |
Apr 17, 2017 | 63.32 | 63.63 | 63.03 | 63.34 | 857,833 | +0.13(+0.21%) |
Apr 13, 2017 | 64.30 | 64.58 | 63.20 | 63.20 | 1,295,542 | -1.10(-1.71%) |
Apr 12, 2017 | 65.62 | 65.81 | 64.04 | 64.30 | 1,380,873 | -1.92(-2.90%) |
Apr 11, 2017 | 66.25 | 66.53 | 64.84 | 66.22 | 1,206,470 | -0.26(-0.39%) |
Apr 10, 2017 | 67.38 | 67.88 | 66.42 | 66.48 | 976,111 | -0.85(-1.27%) |
Apr 07, 2017 | 67.70 | 68.39 | 67.04 | 67.33 | 1,843,001 | -0.56(-0.83%) |
Apr 06, 2017 | 72.18 | 72.77 | 67.56 | 67.90 | 2,959,646 | -4.47(-6.18%) |
Apr 05, 2017 | 72.89 | 73.72 | 72.25 | 72.36 | 1,055,651 | -0.25(-0.34%) |
Apr 04, 2017 | 72.48 | 72.87 | 72.15 | 72.61 | 551,880 | +0.05(+0.07%) |
Apr 03, 2017 | 72.46 | 72.99 | 71.77 | 72.56 | 840,008 | +0.13(+0.19%) |
Mar 31, 2017 | 72.01 | 72.78 | 71.86 | 72.43 | 442,217 | +0.21(+0.29%) |
Mar 30, 2017 | 71.97 | 72.41 | 71.31 | 72.22 | 664,687 | +0.04(+0.05%) |
Mar 29, 2017 | 71.06 | 72.51 | 70.37 | 72.18 | 1,711,242 | +1.46(+2.06%) |
Mar 28, 2017 | 69.84 | 70.91 | 69.55 | 70.72 | 452,625 | +0.85(+1.21%) |
Mar 27, 2017 | 69.79 | 70.10 | 68.92 | 69.88 | 557,376 | -0.90(-1.27%) |
Mar 24, 2017 | 71.03 | 71.43 | 70.50 | 70.78 | 435,868 | -0.05(-0.07%) |
Mar 23, 2017 | 71.22 | 71.50 | 70.74 | 70.83 | 1,310,433 | -0.35(-0.49%) |
Mar 22, 2017 | 70.99 | 71.46 | 70.57 | 71.17 | 438,427 | +0.20(+0.29%) |
Mar 21, 2017 | 72.12 | 72.67 | 70.70 | 70.97 | 556,017 | -0.93(-1.29%) |
Mar 20, 2017 | 71.96 | 72.05 | 71.37 | 71.90 | 416,481 | -0.02(-0.03%) |
Mar 17, 2017 | 71.54 | 72.18 | 71.25 | 71.92 | 878,157 | +0.50(+0.70%) |
Mar 16, 2017 | 72.15 | 72.40 | 71.41 | 71.42 | 746,016 | -0.72(-1.00%) |
Mar 15, 2017 | 71.72 | 72.22 | 70.96 | 72.14 | 1,482,043 | +0.93(+1.31%) |
Mar 14, 2017 | 72.09 | 72.21 | 70.96 | 71.21 | 565,079 | -1.28(-1.77%) |
Mar 13, 2017 | 71.94 | 72.53 | 71.94 | 72.49 | 292,193 | +0.55(+0.76%) |
Mar 10, 2017 | 71.97 | 72.32 | 71.31 | 71.94 | 629,831 | +0.51(+0.72%) |
Mar 09, 2017 | 72.96 | 73.16 | 71.13 | 71.43 | 580,266 | -1.45(-1.99%) |
Mar 08, 2017 | 73.09 | 73.63 | 72.46 | 72.88 | 461,817 | -0.01(-0.01%) |
Mar 07, 2017 | 73.68 | 73.92 | 72.87 | 72.89 | 527,257 | -1.14(-1.54%) |
Mar 06, 2017 | 73.28 | 74.21 | 73.08 | 74.03 | 510,122 | +0.49(+0.66%) |
Mar 03, 2017 | 72.63 | 73.71 | 72.45 | 73.54 | 466,695 | +0.94(+1.30%) |
Mar 02, 2017 | 72.86 | 72.86 | 72.42 | 72.60 | 665,357 | -0.46(-0.63%) |