Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 65.55 | 65.55 | 64.08 | 64.55 | 2,344,404 | -0.82(-1.25%) |
May 30, 2017 | 66.15 | 66.69 | 65.27 | 65.36 | 1,855,556 | -0.96(-1.45%) |
May 26, 2017 | 67.60 | 67.60 | 65.66 | 66.32 | 2,412,066 | -0.85(-1.26%) |
May 25, 2017 | 66.12 | 67.52 | 65.73 | 67.17 | 3,711,307 | +0.55(+0.82%) |
May 24, 2017 | 62.59 | 66.96 | 62.41 | 66.62 | 8,402,050 | +0.68(+1.03%) |
May 23, 2017 | 56.68 | 66.51 | 56.22 | 65.94 | 11,192,957 | +9.39(+16.60%) |
May 22, 2017 | 56.48 | 56.98 | 56.08 | 56.56 | 1,757,199 | +0.31(+0.56%) |
May 19, 2017 | 56.21 | 56.70 | 55.98 | 56.24 | 1,630,572 | +0.33(+0.59%) |
May 18, 2017 | 54.41 | 56.19 | 54.41 | 55.91 | 1,633,037 | +0.06(+0.10%) |
May 17, 2017 | 55.39 | 56.70 | 54.47 | 55.85 | 1,283,156 | -0.31(-0.56%) |
May 16, 2017 | 56.16 | 56.51 | 55.75 | 56.17 | 935,346 | -0.08(-0.14%) |
May 15, 2017 | 56.24 | 56.44 | 55.99 | 56.25 | 1,042,873 | +0.14(+0.26%) |
May 12, 2017 | 56.28 | 56.63 | 55.72 | 56.10 | 1,094,752 | -0.18(-0.31%) |
May 11, 2017 | 56.02 | 56.62 | 55.80 | 56.28 | 1,260,170 | +0.11(+0.20%) |
May 10, 2017 | 55.78 | 56.56 | 55.41 | 56.17 | 1,878,778 | +0.47(+0.84%) |
May 09, 2017 | 56.22 | 56.46 | 55.37 | 55.70 | 2,082,442 | -0.47(-0.83%) |
May 08, 2017 | 55.57 | 56.46 | 55.38 | 56.17 | 1,916,874 | +0.39(+0.69%) |
May 05, 2017 | 55.97 | 56.45 | 55.37 | 55.78 | 2,752,544 | -0.21(-0.37%) |
May 04, 2017 | 54.18 | 56.14 | 54.18 | 55.99 | 4,898,893 | +2.21(+4.10%) |
May 03, 2017 | 54.88 | 56.16 | 53.35 | 53.79 | 7,089,642 | -6.83(-11.26%) |
May 02, 2017 | 62.34 | 62.42 | 60.24 | 60.61 | 2,643,225 | -1.95(-3.12%) |
May 01, 2017 | 63.33 | 63.53 | 62.34 | 62.56 | 1,211,132 | -0.84(-1.33%) |
Apr 28, 2017 | 63.04 | 63.54 | 62.56 | 63.40 | 1,469,942 | +0.43(+0.69%) |
Apr 27, 2017 | 62.76 | 63.13 | 62.43 | 62.97 | 940,313 | +0.10(+0.17%) |
Apr 26, 2017 | 63.17 | 63.34 | 62.59 | 62.87 | 930,875 | -0.19(-0.31%) |
Apr 25, 2017 | 63.13 | 63.36 | 62.34 | 63.06 | 1,177,377 | +0.18(+0.28%) |
Apr 24, 2017 | 62.60 | 63.17 | 62.39 | 62.88 | 1,211,845 | +0.74(+1.19%) |
Apr 21, 2017 | 62.07 | 62.46 | 62.04 | 62.15 | 1,035,401 | -0.15(-0.24%) |
Apr 20, 2017 | 62.07 | 62.71 | 61.77 | 62.30 | 1,339,126 | +0.51(+0.83%) |
Apr 19, 2017 | 62.44 | 62.70 | 61.63 | 61.78 | 1,034,709 | -0.67(-1.07%) |
Apr 18, 2017 | 61.86 | 63.08 | 61.57 | 62.45 | 1,379,146 | +0.65(+1.05%) |
Apr 17, 2017 | 61.29 | 61.83 | 61.29 | 61.80 | 834,335 | +0.42(+0.68%) |
Apr 13, 2017 | 61.72 | 61.97 | 61.25 | 61.38 | 861,447 | -0.55(-0.88%) |
Apr 12, 2017 | 61.88 | 62.56 | 61.47 | 61.93 | 1,410,089 | +0.27(+0.44%) |
Apr 11, 2017 | 61.61 | 62.07 | 61.29 | 61.66 | 1,726,107 | +0.18(+0.29%) |
Apr 10, 2017 | 60.93 | 61.52 | 60.65 | 61.48 | 1,745,082 | +0.51(+0.84%) |
Apr 07, 2017 | 61.91 | 62.16 | 60.71 | 60.97 | 2,159,655 | -0.85(-1.38%) |
Apr 06, 2017 | 60.40 | 61.86 | 60.18 | 61.82 | 2,871,863 | -0.22(-0.35%) |
Apr 05, 2017 | 62.88 | 63.19 | 61.85 | 62.03 | 2,152,409 | -0.75(-1.19%) |
Apr 04, 2017 | 62.92 | 63.23 | 62.47 | 62.78 | 2,334,868 | -0.38(-0.60%) |
Apr 03, 2017 | 63.73 | 63.93 | 62.97 | 63.16 | 1,787,661 | -0.43(-0.68%) |
Mar 31, 2017 | 63.70 | 64.10 | 63.51 | 63.59 | 1,565,172 | -0.26(-0.40%) |
Mar 30, 2017 | 65.31 | 65.39 | 63.74 | 63.85 | 1,557,265 | -1.56(-2.38%) |
Mar 29, 2017 | 64.78 | 65.56 | 64.58 | 65.40 | 2,422,041 | +0.82(+1.27%) |
Mar 28, 2017 | 63.90 | 64.87 | 63.74 | 64.58 | 1,693,091 | +0.43(+0.68%) |
Mar 27, 2017 | 64.26 | 64.71 | 63.69 | 64.15 | 1,869,139 | -0.17(-0.26%) |
Mar 24, 2017 | 64.18 | 64.91 | 63.86 | 64.32 | 1,730,252 | +0.07(+0.11%) |
Mar 23, 2017 | 64.75 | 64.94 | 64.17 | 64.25 | 1,337,487 | -0.53(-0.82%) |
Mar 22, 2017 | 63.22 | 64.91 | 63.06 | 64.78 | 2,487,807 | +1.72(+2.74%) |
Mar 21, 2017 | 63.83 | 64.13 | 62.88 | 63.05 | 2,363,792 | -0.78(-1.22%) |
Mar 20, 2017 | 64.58 | 64.59 | 62.95 | 63.83 | 2,417,686 | -1.83(-2.79%) |
Mar 17, 2017 | 65.92 | 65.95 | 65.23 | 65.66 | 2,273,096 | +0.14(+0.22%) |
Mar 16, 2017 | 65.42 | 65.71 | 65.22 | 65.51 | 1,174,785 | +0.08(+0.12%) |
Mar 15, 2017 | 65.43 | 66.00 | 64.89 | 65.43 | 1,651,987 | +0.43(+0.65%) |
Mar 14, 2017 | 64.91 | 65.35 | 64.48 | 65.01 | 1,260,911 | +0.11(+0.17%) |
Mar 13, 2017 | 65.25 | 65.39 | 64.47 | 64.90 | 1,872,547 | -0.18(-0.28%) |
Mar 10, 2017 | 64.83 | 65.51 | 64.82 | 65.08 | 1,505,505 | +0.18(+0.28%) |
Mar 09, 2017 | 64.60 | 65.11 | 64.35 | 64.90 | 1,136,601 | +0.37(+0.57%) |
Mar 08, 2017 | 65.27 | 65.74 | 64.23 | 64.53 | 1,921,579 | -0.79(-1.22%) |
Mar 07, 2017 | 65.18 | 65.58 | 64.72 | 65.32 | 1,610,216 | +0.08(+0.12%) |
Mar 06, 2017 | 65.19 | 65.31 | 64.53 | 65.24 | 1,707,744 | -0.26(-0.40%) |
Mar 03, 2017 | 64.82 | 65.74 | 64.46 | 65.51 | 1,933,778 | +0.57(+0.88%) |
Mar 02, 2017 | 65.38 | 65.38 | 64.50 | 64.94 | 1,730,406 | -0.91(-1.38%) |