Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 66.99 | 67.44 | 66.56 | 67.36 | 1,226,953 | +0.58(+0.86%) |
May 30, 2017 | 66.52 | 67.18 | 66.34 | 66.78 | 547,555 | +0.07(+0.11%) |
May 26, 2017 | 67.06 | 67.35 | 66.71 | 66.71 | 477,981 | -0.55(-0.82%) |
May 25, 2017 | 66.57 | 67.48 | 66.38 | 67.26 | 561,973 | +0.80(+1.20%) |
May 24, 2017 | 65.59 | 66.51 | 65.59 | 66.46 | 534,926 | +0.68(+1.04%) |
May 23, 2017 | 65.81 | 66.14 | 65.16 | 65.78 | 505,308 | -0.03(-0.04%) |
May 22, 2017 | 65.34 | 66.23 | 65.32 | 65.80 | 688,077 | +0.70(+1.08%) |
May 19, 2017 | 64.39 | 65.29 | 64.29 | 65.10 | 516,714 | +0.91(+1.41%) |
May 18, 2017 | 64.21 | 64.80 | 64.01 | 64.20 | 872,216 | -0.15(-0.23%) |
May 17, 2017 | 64.84 | 65.10 | 64.01 | 64.35 | 795,854 | -0.49(-0.75%) |
May 16, 2017 | 63.94 | 64.91 | 63.76 | 64.84 | 773,724 | +0.90(+1.40%) |
May 15, 2017 | 63.26 | 64.09 | 63.18 | 63.94 | 639,897 | +0.86(+1.36%) |
May 12, 2017 | 62.79 | 63.31 | 62.50 | 63.08 | 561,596 | +0.24(+0.38%) |
May 11, 2017 | 62.74 | 62.97 | 62.39 | 62.84 | 620,274 | +0.04(+0.06%) |
May 10, 2017 | 61.60 | 63.51 | 61.60 | 62.80 | 1,169,328 | +2.13(+3.51%) |
May 09, 2017 | 60.74 | 60.90 | 60.50 | 60.67 | 583,731 | -0.02(-0.03%) |
May 08, 2017 | 60.98 | 61.09 | 60.56 | 60.69 | 583,801 | -0.47(-0.77%) |
May 05, 2017 | 61.54 | 61.73 | 60.82 | 61.16 | 565,276 | -0.23(-0.38%) |
May 04, 2017 | 61.60 | 61.67 | 61.31 | 61.39 | 370,100 | -0.18(-0.29%) |
May 03, 2017 | 62.01 | 62.11 | 61.29 | 61.57 | 425,786 | -0.52(-0.84%) |
May 02, 2017 | 61.93 | 62.35 | 61.85 | 62.09 | 588,224 | +0.05(+0.09%) |
May 01, 2017 | 62.13 | 62.19 | 61.81 | 62.04 | 454,462 | -0.04(-0.06%) |
Apr 28, 2017 | 62.26 | 62.32 | 61.77 | 62.08 | 463,363 | -0.22(-0.36%) |
Apr 27, 2017 | 62.08 | 62.56 | 61.82 | 62.30 | 304,803 | +0.42(+0.67%) |
Apr 26, 2017 | 61.91 | 62.05 | 61.61 | 61.88 | 448,335 | +0.00(+0.00%) |
Apr 25, 2017 | 61.72 | 62.07 | 61.49 | 61.88 | 469,473 | +0.31(+0.50%) |
Apr 24, 2017 | 61.24 | 61.57 | 61.06 | 61.57 | 500,394 | +0.81(+1.33%) |
Apr 21, 2017 | 60.90 | 60.91 | 60.61 | 60.76 | 329,705 | -0.01(-0.01%) |
Apr 20, 2017 | 60.74 | 60.97 | 60.43 | 60.77 | 446,080 | +0.21(+0.35%) |
Apr 19, 2017 | 60.43 | 60.71 | 60.32 | 60.56 | 484,977 | +0.26(+0.43%) |
Apr 18, 2017 | 60.13 | 60.32 | 59.88 | 60.30 | 405,130 | +0.09(+0.15%) |
Apr 17, 2017 | 59.55 | 60.23 | 59.55 | 60.21 | 286,473 | +0.72(+1.21%) |
Apr 13, 2017 | 59.83 | 59.95 | 59.40 | 59.49 | 459,653 | -0.57(-0.95%) |
Apr 12, 2017 | 60.32 | 60.32 | 59.79 | 60.06 | 438,871 | -0.11(-0.18%) |
Apr 11, 2017 | 59.38 | 60.22 | 59.33 | 60.17 | 582,787 | +0.79(+1.33%) |
Apr 10, 2017 | 59.16 | 59.48 | 59.02 | 59.38 | 357,008 | +0.21(+0.36%) |
Apr 07, 2017 | 59.16 | 59.47 | 59.01 | 59.16 | 580,986 | -0.26(-0.43%) |
Apr 06, 2017 | 59.41 | 59.48 | 59.02 | 59.42 | 357,269 | +0.05(+0.09%) |
Apr 05, 2017 | 59.60 | 59.70 | 59.24 | 59.37 | 641,379 | -0.04(-0.07%) |
Apr 04, 2017 | 59.88 | 60.19 | 59.16 | 59.41 | 582,004 | -0.62(-1.03%) |
Apr 03, 2017 | 60.21 | 60.40 | 59.65 | 60.03 | 502,226 | -0.28(-0.46%) |
Mar 31, 2017 | 60.17 | 60.43 | 59.99 | 60.31 | 422,426 | +0.04(+0.07%) |
Mar 30, 2017 | 59.95 | 60.34 | 59.95 | 60.27 | 276,391 | +0.32(+0.53%) |
Mar 29, 2017 | 60.25 | 60.29 | 59.68 | 59.95 | 301,508 | -0.27(-0.44%) |
Mar 28, 2017 | 59.92 | 60.30 | 59.47 | 60.21 | 410,871 | +0.26(+0.43%) |
Mar 27, 2017 | 59.80 | 60.10 | 59.31 | 59.95 | 342,160 | -0.19(-0.31%) |
Mar 24, 2017 | 60.42 | 60.67 | 60.04 | 60.14 | 267,848 | -0.22(-0.37%) |
Mar 23, 2017 | 60.55 | 60.92 | 60.30 | 60.36 | 402,476 | -0.31(-0.51%) |
Mar 22, 2017 | 60.13 | 60.74 | 60.13 | 60.67 | 429,898 | +0.55(+0.92%) |
Mar 21, 2017 | 61.14 | 61.14 | 59.92 | 60.12 | 614,507 | -0.66(-1.08%) |
Mar 20, 2017 | 61.49 | 61.49 | 60.64 | 60.78 | 316,649 | -0.71(-1.15%) |
Mar 17, 2017 | 61.45 | 61.64 | 61.23 | 61.49 | 658,161 | -0.01(-0.01%) |
Mar 16, 2017 | 61.11 | 61.58 | 61.11 | 61.50 | 463,547 | +0.43(+0.70%) |
Mar 15, 2017 | 61.27 | 61.43 | 60.52 | 61.07 | 465,869 | +0.04(+0.06%) |
Mar 14, 2017 | 61.04 | 61.19 | 60.71 | 61.04 | 368,004 | +0.03(+0.04%) |
Mar 13, 2017 | 60.75 | 61.03 | 60.67 | 61.01 | 322,579 | +0.21(+0.35%) |
Mar 10, 2017 | 61.06 | 61.15 | 60.53 | 60.80 | 408,228 | +0.19(+0.31%) |
Mar 09, 2017 | 60.34 | 60.61 | 60.01 | 60.61 | 563,453 | +0.28(+0.47%) |
Mar 08, 2017 | 60.66 | 60.70 | 60.28 | 60.33 | 411,623 | -0.29(-0.48%) |
Mar 07, 2017 | 61.13 | 61.17 | 60.42 | 60.62 | 615,793 | -0.39(-0.64%) |
Mar 06, 2017 | 61.12 | 61.41 | 61.00 | 61.01 | 441,657 | -0.49(-0.80%) |
Mar 03, 2017 | 61.74 | 61.78 | 61.22 | 61.50 | 591,345 | -0.28(-0.46%) |
Mar 02, 2017 | 62.27 | 62.27 | 61.75 | 61.79 | 546,452 | -0.57(-0.92%) |