Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 65.04 | 65.23 | 64.37 | 64.40 | 33,005,832 | -0.53(-0.81%) |
May 30, 2017 | 64.36 | 64.93 | 64.34 | 64.93 | 18,512,658 | +0.42(+0.64%) |
May 26, 2017 | 64.36 | 64.75 | 64.11 | 64.51 | 21,502,368 | +0.31(+0.49%) |
May 25, 2017 | 63.60 | 64.44 | 63.54 | 64.20 | 23,699,596 | +0.78(+1.24%) |
May 24, 2017 | 63.51 | 63.52 | 63.12 | 63.41 | 15,905,455 | +0.08(+0.13%) |
May 23, 2017 | 63.37 | 63.40 | 63.06 | 63.33 | 16,726,899 | +0.21(+0.34%) |
May 22, 2017 | 62.60 | 63.17 | 62.24 | 63.12 | 17,607,992 | +0.70(+1.12%) |
May 19, 2017 | 62.24 | 62.79 | 62.18 | 62.42 | 29,237,952 | -0.02(-0.03%) |
May 18, 2017 | 62.15 | 62.82 | 61.92 | 62.44 | 27,326,760 | +0.21(+0.34%) |
May 17, 2017 | 63.53 | 63.72 | 62.18 | 62.23 | 33,125,294 | -1.78(-2.78%) |
May 16, 2017 | 62.92 | 64.03 | 62.85 | 64.00 | 37,903,424 | +1.26(+2.01%) |
May 15, 2017 | 62.48 | 62.79 | 61.95 | 62.74 | 34,387,128 | +0.05(+0.07%) |
May 12, 2017 | 62.91 | 62.91 | 62.38 | 62.70 | 20,410,842 | -0.07(-0.12%) |
May 11, 2017 | 62.68 | 63.02 | 62.46 | 62.77 | 31,394,886 | -0.78(-1.23%) |
May 10, 2017 | 63.26 | 63.78 | 63.19 | 63.55 | 19,607,028 | +0.25(+0.39%) |
May 09, 2017 | 63.14 | 63.52 | 62.97 | 63.30 | 24,930,318 | +0.09(+0.15%) |
May 08, 2017 | 63.24 | 63.31 | 62.73 | 63.21 | 20,249,346 | -0.05(-0.09%) |
May 05, 2017 | 63.17 | 63.29 | 62.79 | 63.26 | 20,863,096 | +0.17(+0.28%) |
May 04, 2017 | 63.29 | 63.34 | 62.93 | 63.09 | 23,721,102 | -0.25(-0.39%) |
May 03, 2017 | 63.61 | 63.61 | 63.00 | 63.34 | 31,549,586 | -0.20(-0.32%) |
May 02, 2017 | 63.92 | 63.92 | 63.38 | 63.54 | 26,071,462 | -0.10(-0.16%) |
May 01, 2017 | 62.97 | 63.77 | 62.81 | 63.64 | 34,849,080 | +0.87(+1.39%) |
Apr 28, 2017 | 63.18 | 63.39 | 62.06 | 62.77 | 43,134,512 | +0.17(+0.28%) |
Apr 27, 2017 | 62.48 | 62.70 | 61.96 | 62.59 | 38,095,544 | +0.40(+0.65%) |
Apr 26, 2017 | 62.42 | 62.63 | 62.00 | 62.19 | 28,558,890 | -0.08(-0.13%) |
Apr 25, 2017 | 62.38 | 61.98 | 62.27 | 32,982,564 | +0.36(+0.58%) | |
Apr 24, 2017 | 61.87 | 62.04 | 61.52 | 61.92 | 32,467,632 | +1.04(+1.70%) |
Apr 21, 2017 | 60.21 | 61.16 | 60.01 | 60.88 | 35,471,312 | +0.83(+1.37%) |
Apr 20, 2017 | 60.02 | 60.28 | 59.73 | 60.06 | 24,321,190 | +0.42(+0.71%) |
Apr 19, 2017 | 60.19 | 60.28 | 59.50 | 59.63 | 29,440,046 | -0.32(-0.54%) |
Apr 18, 2017 | 59.90 | 60.25 | 59.74 | 59.95 | 16,528,115 | -0.08(-0.14%) |
Apr 17, 2017 | 59.63 | 60.05 | 59.61 | 60.04 | 18,202,282 | +0.49(+0.82%) |
Apr 13, 2017 | 59.86 | 60.39 | 59.55 | 59.55 | 19,519,070 | -0.26(-0.43%) |
Apr 12, 2017 | 59.98 | 60.06 | 59.70 | 59.81 | 18,659,294 | -0.23(-0.38%) |
Apr 11, 2017 | 60.15 | 60.16 | 59.46 | 60.04 | 20,495,160 | -0.05(-0.08%) |
Apr 10, 2017 | 60.16 | 60.35 | 59.93 | 60.08 | 19,580,388 | -0.14(-0.23%) |
Apr 07, 2017 | 60.38 | 60.48 | 60.00 | 60.22 | 15,387,685 | -0.05(-0.08%) |
Apr 06, 2017 | 60.15 | 60.56 | 60.04 | 60.27 | 19,743,326 | +0.16(+0.26%) |
Apr 05, 2017 | 60.79 | 60.83 | 60.00 | 60.11 | 23,391,318 | -0.16(-0.26%) |
Apr 04, 2017 | 59.95 | 60.34 | 59.85 | 60.27 | 14,174,371 | +0.17(+0.27%) |
Apr 03, 2017 | 60.34 | 60.46 | 59.77 | 60.10 | 22,250,410 | -0.28(-0.47%) |
Mar 31, 2017 | 60.19 | 60.69 | 60.01 | 60.39 | 22,947,956 | +0.14(+0.23%) |
Mar 30, 2017 | 59.98 | 60.50 | 59.93 | 60.25 | 16,491,307 | +0.22(+0.37%) |
Mar 29, 2017 | 59.71 | 60.06 | 59.55 | 60.03 | 14,849,149 | +0.16(+0.28%) |
Mar 28, 2017 | 59.56 | 60.03 | 59.28 | 59.86 | 21,900,764 | +0.17(+0.29%) |
Mar 27, 2017 | 59.26 | 59.80 | 59.00 | 59.69 | 20,302,330 | +0.11(+0.18%) |
Mar 24, 2017 | 59.92 | 60.01 | 59.38 | 59.58 | 24,667,686 | +0.10(+0.17%) |
Mar 23, 2017 | 59.54 | 59.81 | 59.38 | 59.48 | 21,016,248 | -0.15(-0.25%) |
Mar 22, 2017 | 58.79 | 59.73 | 58.79 | 59.62 | 22,553,962 | +0.75(+1.28%) |
Mar 21, 2017 | 59.77 | 60.06 | 58.80 | 58.87 | 29,055,716 | -0.66(-1.11%) |
Mar 20, 2017 | 59.51 | 59.76 | 59.34 | 59.53 | 15,920,131 | +0.05(+0.09%) |
Mar 17, 2017 | 59.51 | 59.82 | 59.30 | 59.48 | 53,682,196 | +0.21(+0.36%) |
Mar 16, 2017 | 59.37 | 59.38 | 58.95 | 59.27 | 22,547,886 | -0.10(-0.17%) |
Mar 15, 2017 | 59.18 | 59.52 | 58.91 | 59.37 | 27,084,120 | +0.31(+0.53%) |
Mar 14, 2017 | 59.17 | 59.18 | 58.82 | 59.06 | 15,574,916 | -0.28(-0.46%) |
Mar 13, 2017 | 59.61 | 59.78 | 59.20 | 59.33 | 21,919,538 | -0.20(-0.34%) |
Mar 10, 2017 | 59.70 | 59.84 | 59.37 | 59.53 | 21,309,680 | +0.18(+0.31%) |
Mar 09, 2017 | 59.77 | 59.78 | 59.12 | 59.35 | 21,645,994 | -0.24(-0.40%) |
Mar 08, 2017 | 58.92 | 59.67 | 58.91 | 59.59 | 23,460,794 | +0.54(+0.92%) |
Mar 07, 2017 | 58.85 | 59.39 | 58.85 | 59.05 | 20,198,996 | +0.12(+0.20%) |
Mar 06, 2017 | 58.65 | 59.19 | 58.51 | 58.93 | 20,448,124 | +0.02(+0.03%) |
Mar 03, 2017 | 58.67 | 58.94 | 58.33 | 58.91 | 19,784,016 | +0.22(+0.37%) |
Mar 02, 2017 | 59.31 | 59.37 | 58.57 | 58.69 | 26,760,206 | -0.85(-1.43%) |