Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 70.56 | 71.78 | 70.16 | 71.63 | 2,745,836 | +1.12(+1.58%) |
May 30, 2017 | 70.96 | 71.23 | 70.51 | 70.51 | 1,517,367 | -0.73(-1.03%) |
May 26, 2017 | 70.73 | 71.64 | 70.34 | 71.25 | 1,237,009 | +0.71(+1.00%) |
May 25, 2017 | 70.64 | 71.65 | 69.92 | 70.54 | 1,388,911 | +0.10(+0.14%) |
May 24, 2017 | 70.37 | 70.49 | 69.88 | 70.44 | 1,532,070 | +0.09(+0.13%) |
May 23, 2017 | 70.89 | 71.13 | 70.26 | 70.35 | 1,412,395 | -0.57(-0.80%) |
May 22, 2017 | 70.35 | 71.21 | 70.13 | 70.92 | 2,124,517 | +0.98(+1.40%) |
May 19, 2017 | 69.71 | 70.29 | 69.41 | 69.94 | 2,099,539 | +0.63(+0.90%) |
May 18, 2017 | 69.13 | 69.63 | 68.01 | 69.32 | 3,024,693 | -0.06(-0.08%) |
May 17, 2017 | 70.89 | 70.92 | 69.26 | 69.37 | 2,980,705 | -1.51(-2.14%) |
May 16, 2017 | 71.07 | 71.34 | 70.46 | 70.89 | 2,830,186 | +0.29(+0.42%) |
May 15, 2017 | 70.79 | 71.19 | 70.49 | 70.59 | 2,357,099 | +0.01(+0.01%) |
May 12, 2017 | 70.68 | 71.07 | 70.26 | 70.59 | 2,733,344 | -0.15(-0.21%) |
May 11, 2017 | 71.31 | 71.56 | 70.48 | 70.73 | 3,286,997 | -0.72(-1.01%) |
May 10, 2017 | 71.95 | 72.10 | 71.08 | 71.46 | 2,041,600 | -0.42(-0.58%) |
May 09, 2017 | 71.35 | 72.24 | 71.07 | 71.87 | 2,410,452 | +0.70(+0.98%) |
May 08, 2017 | 71.15 | 71.85 | 70.79 | 71.17 | 3,069,824 | +0.00(+0.00%) |
May 05, 2017 | 71.58 | 71.70 | 70.67 | 71.17 | 3,848,080 | -0.29(-0.41%) |
May 04, 2017 | 70.52 | 72.70 | 70.43 | 71.46 | 5,462,723 | +0.85(+1.21%) |
May 03, 2017 | 68.70 | 71.70 | 68.19 | 70.61 | 14,589,074 | +6.95(+10.91%) |
May 02, 2017 | 64.96 | 65.25 | 62.68 | 63.67 | 3,621,457 | -1.26(-1.94%) |
May 01, 2017 | 65.26 | 65.65 | 64.75 | 64.92 | 1,657,880 | -0.32(-0.50%) |
Apr 28, 2017 | 64.96 | 65.32 | 64.23 | 65.25 | 1,988,414 | +0.36(+0.55%) |
Apr 27, 2017 | 65.18 | 65.24 | 64.31 | 64.89 | 2,117,463 | +0.58(+0.90%) |
Apr 26, 2017 | 64.31 | 65.24 | 63.36 | 64.31 | 2,684,693 | -0.14(-0.21%) |
Apr 25, 2017 | 65.27 | 65.52 | 64.21 | 64.45 | 2,520,684 | +0.14(+0.21%) |
Apr 24, 2017 | 63.19 | 64.71 | 63.12 | 64.31 | 3,227,397 | +2.15(+3.46%) |
Apr 21, 2017 | 62.98 | 63.08 | 62.16 | 62.16 | 1,887,955 | -1.05(-1.67%) |
Apr 20, 2017 | 61.77 | 63.39 | 61.77 | 63.22 | 2,821,062 | +2.05(+3.36%) |
Apr 19, 2017 | 60.91 | 61.56 | 60.67 | 61.17 | 1,775,187 | +0.83(+1.37%) |
Apr 18, 2017 | 60.22 | 60.48 | 59.62 | 60.34 | 1,496,495 | -0.29(-0.48%) |
Apr 17, 2017 | 59.90 | 60.63 | 59.84 | 60.63 | 1,662,477 | +0.78(+1.30%) |
Apr 13, 2017 | 60.26 | 60.69 | 59.84 | 59.85 | 1,418,152 | -0.43(-0.71%) |
Apr 12, 2017 | 60.79 | 60.97 | 60.13 | 60.28 | 3,465,049 | -0.51(-0.84%) |
Apr 11, 2017 | 61.27 | 61.56 | 60.14 | 60.79 | 2,355,779 | -0.50(-0.82%) |
Apr 10, 2017 | 60.98 | 61.85 | 60.96 | 61.30 | 1,354,104 | +0.32(+0.52%) |
Apr 07, 2017 | 60.92 | 61.14 | 60.14 | 60.98 | 1,894,701 | +0.02(+0.03%) |
Apr 06, 2017 | 60.87 | 61.41 | 60.54 | 60.96 | 2,580,640 | +0.02(+0.04%) |
Apr 05, 2017 | 62.20 | 63.14 | 60.92 | 60.94 | 3,093,874 | -0.72(-1.17%) |
Apr 04, 2017 | 63.11 | 63.30 | 61.57 | 61.66 | 3,742,868 | -1.84(-2.90%) |
Apr 03, 2017 | 65.52 | 65.59 | 62.35 | 63.50 | 2,997,848 | -1.82(-2.78%) |
Mar 31, 2017 | 65.60 | 65.86 | 65.19 | 65.32 | 2,140,991 | -0.41(-0.63%) |
Mar 30, 2017 | 65.26 | 65.77 | 65.00 | 65.74 | 1,232,502 | +0.41(+0.63%) |
Mar 29, 2017 | 65.39 | 65.74 | 64.92 | 65.32 | 962,020 | +0.09(+0.14%) |
Mar 28, 2017 | 64.51 | 65.83 | 64.29 | 65.23 | 1,557,956 | +0.75(+1.17%) |
Mar 27, 2017 | 63.43 | 64.54 | 62.81 | 64.48 | 1,907,486 | +0.45(+0.70%) |
Mar 24, 2017 | 63.95 | 64.58 | 63.69 | 64.03 | 1,947,454 | +0.24(+0.38%) |
Mar 23, 2017 | 63.71 | 64.14 | 63.32 | 63.79 | 1,849,701 | -0.11(-0.17%) |
Mar 22, 2017 | 63.49 | 64.24 | 62.60 | 63.89 | 3,653,119 | +0.46(+0.73%) |
Mar 21, 2017 | 66.14 | 66.34 | 63.32 | 63.43 | 2,945,182 | -2.40(-3.65%) |
Mar 20, 2017 | 66.45 | 66.55 | 65.59 | 65.83 | 2,042,673 | -0.59(-0.89%) |
Mar 17, 2017 | 66.94 | 66.94 | 65.54 | 66.42 | 2,688,775 | -0.34(-0.51%) |
Mar 16, 2017 | 67.54 | 67.55 | 66.08 | 66.77 | 2,684,524 | -0.02(-0.02%) |
Mar 15, 2017 | 65.77 | 67.16 | 65.77 | 66.78 | 3,452,048 | +1.05(+1.59%) |
Mar 14, 2017 | 64.68 | 66.38 | 64.40 | 65.74 | 3,391,817 | +0.65(+1.00%) |
Mar 13, 2017 | 64.00 | 65.28 | 63.76 | 65.09 | 5,053,888 | +2.52(+4.03%) |
Mar 10, 2017 | 62.49 | 63.10 | 62.25 | 62.56 | 1,674,907 | +0.65(+1.05%) |
Mar 09, 2017 | 62.16 | 62.30 | 61.65 | 61.91 | 1,261,407 | -0.28(-0.44%) |
Mar 08, 2017 | 61.77 | 62.38 | 61.48 | 62.19 | 1,363,068 | +0.54(+0.87%) |
Mar 07, 2017 | 61.90 | 61.90 | 61.13 | 61.65 | 1,538,367 | +0.04(+0.07%) |
Mar 06, 2017 | 62.13 | 62.33 | 61.14 | 61.61 | 1,917,147 | -1.02(-1.63%) |
Mar 03, 2017 | 62.71 | 62.98 | 62.21 | 62.64 | 1,548,770 | -0.17(-0.27%) |
Mar 02, 2017 | 62.11 | 63.17 | 61.71 | 62.81 | 2,364,047 | +0.50(+0.81%) |