Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 64.44 | 64.98 | 64.34 | 64.59 | 7,409,100 | +0.23(+0.35%) |
May 30, 2017 | 63.88 | 64.42 | 63.64 | 64.36 | 5,554,854 | +0.54(+0.85%) |
May 26, 2017 | 63.59 | 63.97 | 63.53 | 63.82 | 2,546,357 | +0.07(+0.11%) |
May 25, 2017 | 63.22 | 63.93 | 63.14 | 63.75 | 4,032,136 | +0.65(+1.03%) |
May 24, 2017 | 62.63 | 63.20 | 62.53 | 63.10 | 3,071,101 | +0.64(+1.03%) |
May 23, 2017 | 62.90 | 63.25 | 62.37 | 62.46 | 3,310,344 | -0.37(-0.59%) |
May 22, 2017 | 63.44 | 63.63 | 62.74 | 62.83 | 4,945,178 | -0.46(-0.72%) |
May 19, 2017 | 62.82 | 64.20 | 62.60 | 63.28 | 8,160,987 | +0.75(+1.20%) |
May 18, 2017 | 62.57 | 63.35 | 61.76 | 62.53 | 8,860,669 | -1.49(-2.33%) |
May 17, 2017 | 60.54 | 65.01 | 62.02 | 64.02 | 22,277,960 | +3.48(+5.74%) |
May 16, 2017 | 60.71 | 60.88 | 60.51 | 60.54 | 3,437,548 | -0.06(-0.10%) |
May 15, 2017 | 60.31 | 60.76 | 60.29 | 60.60 | 2,943,423 | +0.34(+0.56%) |
May 12, 2017 | 60.56 | 60.62 | 60.21 | 60.26 | 2,332,411 | -0.31(-0.52%) |
May 11, 2017 | 60.46 | 60.61 | 60.33 | 60.58 | 3,000,482 | -0.15(-0.25%) |
May 10, 2017 | 60.45 | 60.81 | 60.28 | 60.73 | 3,830,819 | +0.25(+0.42%) |
May 09, 2017 | 60.77 | 61.00 | 60.37 | 60.48 | 2,661,586 | -0.29(-0.47%) |
May 08, 2017 | 60.76 | 60.97 | 60.60 | 60.76 | 2,574,741 | +0.03(+0.04%) |
May 05, 2017 | 60.91 | 61.02 | 60.51 | 60.74 | 3,192,655 | -0.12(-0.19%) |
May 04, 2017 | 60.39 | 61.08 | 60.14 | 60.86 | 5,140,917 | +0.74(+1.22%) |
May 03, 2017 | 59.97 | 60.20 | 59.77 | 60.12 | 4,379,042 | +0.27(+0.45%) |
May 02, 2017 | 60.92 | 60.99 | 59.84 | 59.85 | 5,208,838 | -0.88(-1.45%) |
May 01, 2017 | 61.14 | 61.37 | 60.70 | 60.73 | 3,984,200 | -0.20(-0.33%) |
Apr 28, 2017 | 60.21 | 61.36 | 59.35 | 60.93 | 8,826,936 | -1.07(-1.72%) |
Apr 27, 2017 | 62.18 | 62.46 | 61.96 | 62.00 | 4,618,134 | -0.17(-0.27%) |
Apr 26, 2017 | 62.73 | 62.73 | 62.13 | 62.17 | 3,836,429 | -0.61(-0.97%) |
Apr 25, 2017 | 62.51 | 62.90 | 62.36 | 62.78 | 4,283,587 | +0.47(+0.76%) |
Apr 24, 2017 | 61.99 | 62.38 | 61.96 | 62.30 | 3,914,856 | +0.54(+0.88%) |
Apr 21, 2017 | 61.77 | 62.07 | 61.67 | 61.76 | 3,213,662 | -0.14(-0.22%) |
Apr 20, 2017 | 62.03 | 62.18 | 61.70 | 61.90 | 3,682,484 | -0.18(-0.29%) |
Apr 19, 2017 | 62.43 | 62.50 | 61.94 | 62.07 | 3,837,878 | -0.49(-0.78%) |
Apr 18, 2017 | 62.31 | 62.99 | 62.23 | 62.57 | 4,653,045 | +0.25(+0.40%) |
Apr 17, 2017 | 61.95 | 62.40 | 61.85 | 62.31 | 2,317,351 | +0.35(+0.56%) |
Apr 13, 2017 | 62.01 | 62.18 | 61.90 | 61.97 | 2,774,610 | -0.29(-0.46%) |
Apr 12, 2017 | 61.94 | 62.33 | 61.83 | 62.25 | 3,347,987 | +0.25(+0.41%) |
Apr 11, 2017 | 61.95 | 62.22 | 61.77 | 62.00 | 2,992,947 | -0.03(-0.04%) |
Apr 10, 2017 | 61.74 | 62.22 | 61.59 | 62.03 | 2,651,821 | +0.24(+0.38%) |
Apr 07, 2017 | 61.56 | 62.16 | 61.35 | 61.79 | 3,864,302 | +0.27(+0.44%) |
Apr 06, 2017 | 61.75 | 62.00 | 61.38 | 61.52 | 4,831,681 | -0.28(-0.45%) |
Apr 05, 2017 | 61.88 | 62.30 | 61.67 | 61.80 | 4,614,846 | -0.13(-0.22%) |
Apr 04, 2017 | 61.83 | 62.06 | 61.56 | 61.93 | 4,807,553 | +0.21(+0.34%) |
Apr 03, 2017 | 61.50 | 61.96 | 61.40 | 61.72 | 4,037,937 | +0.15(+0.25%) |
Mar 31, 2017 | 61.40 | 61.84 | 61.23 | 61.57 | 3,387,203 | -0.03(-0.05%) |
Mar 30, 2017 | 61.68 | 61.88 | 61.51 | 61.61 | 2,788,620 | -0.28(-0.45%) |
Mar 29, 2017 | 61.91 | 62.11 | 61.79 | 61.88 | 2,912,496 | -0.18(-0.28%) |
Mar 28, 2017 | 61.60 | 62.28 | 61.49 | 62.06 | 4,285,389 | +0.29(+0.46%) |
Mar 27, 2017 | 61.76 | 62.04 | 61.44 | 61.77 | 3,628,347 | -0.20(-0.33%) |
Mar 24, 2017 | 62.19 | 62.25 | 61.71 | 61.98 | 3,116,636 | -0.21(-0.34%) |
Mar 23, 2017 | 61.93 | 62.62 | 61.85 | 62.19 | 3,380,192 | +0.20(+0.33%) |
Mar 22, 2017 | 62.26 | 62.46 | 61.80 | 61.98 | 3,341,235 | -0.02(-0.03%) |
Mar 21, 2017 | 62.22 | 62.26 | 61.83 | 62.00 | 4,391,872 | -0.08(-0.14%) |
Mar 20, 2017 | 62.09 | 62.25 | 61.90 | 62.09 | 3,323,712 | -0.13(-0.22%) |
Mar 17, 2017 | 62.27 | 62.48 | 62.01 | 62.22 | 6,061,133 | +0.05(+0.08%) |
Mar 16, 2017 | 62.11 | 62.27 | 61.93 | 62.17 | 3,782,610 | -0.03(-0.05%) |
Mar 15, 2017 | 61.91 | 62.33 | 61.69 | 62.20 | 4,964,066 | +0.24(+0.39%) |
Mar 14, 2017 | 61.88 | 62.30 | 61.82 | 61.96 | 4,163,109 | -0.21(-0.34%) |
Mar 13, 2017 | 62.19 | 62.48 | 62.04 | 62.17 | 3,595,188 | -0.30(-0.48%) |
Mar 10, 2017 | 62.04 | 62.54 | 61.79 | 62.47 | 4,012,556 | +0.75(+1.21%) |
Mar 09, 2017 | 61.76 | 61.96 | 61.51 | 61.72 | 4,814,342 | +0.18(+0.29%) |
Mar 08, 2017 | 61.68 | 62.04 | 61.53 | 61.55 | 4,923,130 | -0.47(-0.76%) |
Mar 07, 2017 | 61.92 | 62.16 | 61.87 | 62.02 | 3,823,047 | -0.06(-0.09%) |
Mar 06, 2017 | 61.61 | 62.13 | 61.54 | 62.08 | 4,748,413 | +0.17(+0.27%) |
Mar 03, 2017 | 61.81 | 62.00 | 61.06 | 61.91 | 4,526,640 | -0.13(-0.20%) |
Mar 02, 2017 | 61.40 | 62.09 | 61.16 | 62.04 | 5,280,537 | +0.24(+0.38%) |