Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 69.15 | 69.65 | 69.03 | 69.37 | 9,293,241 | +0.40(+0.58%) |
May 30, 2017 | 68.84 | 69.19 | 68.78 | 68.97 | 6,130,372 | +0.02(+0.03%) |
May 26, 2017 | 69.17 | 69.32 | 68.65 | 68.95 | 6,941,013 | -0.16(-0.23%) |
May 25, 2017 | 69.16 | 69.59 | 68.97 | 69.11 | 6,951,404 | +0.14(+0.20%) |
May 24, 2017 | 69.33 | 69.37 | 68.96 | 68.97 | 8,501,242 | -0.30(-0.43%) |
May 23, 2017 | 69.35 | 69.69 | 69.23 | 69.27 | 8,594,358 | -0.05(-0.08%) |
May 22, 2017 | 69.41 | 69.72 | 69.10 | 69.32 | 10,078,595 | -0.19(-0.28%) |
May 19, 2017 | 68.81 | 70.11 | 68.64 | 69.52 | 21,054,610 | +1.09(+1.59%) |
May 18, 2017 | 67.86 | 68.54 | 67.19 | 68.43 | 21,712,290 | +2.14(+3.22%) |
May 17, 2017 | 66.29 | 66.84 | 66.16 | 66.30 | 12,429,431 | +0.01(+0.01%) |
May 16, 2017 | 67.24 | 67.31 | 66.26 | 66.29 | 9,485,673 | -1.04(-1.55%) |
May 15, 2017 | 66.90 | 67.49 | 66.90 | 67.33 | 10,020,834 | +0.51(+0.77%) |
May 12, 2017 | 67.03 | 67.29 | 66.52 | 66.82 | 6,677,151 | -0.37(-0.55%) |
May 11, 2017 | 67.38 | 67.71 | 67.01 | 67.19 | 9,458,248 | -0.50(-0.74%) |
May 10, 2017 | 67.36 | 67.76 | 67.24 | 67.69 | 8,511,623 | +0.43(+0.64%) |
May 09, 2017 | 67.01 | 67.55 | 66.92 | 67.26 | 9,416,510 | +0.53(+0.79%) |
May 08, 2017 | 67.07 | 67.08 | 66.69 | 66.73 | 7,427,986 | -0.33(-0.50%) |
May 05, 2017 | 67.00 | 67.16 | 66.79 | 67.07 | 6,385,166 | +0.14(+0.21%) |
May 04, 2017 | 66.57 | 66.97 | 66.48 | 66.93 | 6,274,571 | +0.51(+0.77%) |
May 03, 2017 | 66.10 | 66.52 | 65.91 | 66.42 | 6,300,603 | +0.21(+0.32%) |
May 02, 2017 | 66.01 | 66.37 | 65.97 | 66.21 | 8,347,798 | +0.25(+0.39%) |
May 01, 2017 | 65.83 | 66.38 | 65.83 | 65.95 | 7,032,820 | +0.04(+0.07%) |
Apr 28, 2017 | 65.96 | 66.14 | 65.69 | 65.91 | 8,361,552 | -0.23(-0.34%) |
Apr 27, 2017 | 66.22 | 66.36 | 65.77 | 66.14 | 6,903,496 | +0.01(+0.01%) |
Apr 26, 2017 | 65.99 | 66.42 | 65.90 | 66.13 | 7,925,863 | +0.33(+0.51%) |
Apr 25, 2017 | 65.72 | 65.90 | 65.63 | 65.80 | 6,524,675 | +0.24(+0.36%) |
Apr 24, 2017 | 65.82 | 66.10 | 65.24 | 65.56 | 8,911,453 | -0.14(-0.21%) |
Apr 21, 2017 | 65.52 | 65.85 | 65.40 | 65.70 | 6,565,314 | +0.12(+0.19%) |
Apr 20, 2017 | 65.00 | 65.85 | 64.97 | 65.58 | 8,761,734 | +0.64(+0.99%) |
Apr 19, 2017 | 64.96 | 65.21 | 64.75 | 64.94 | 6,776,186 | +0.16(+0.24%) |
Apr 18, 2017 | 64.47 | 64.96 | 64.42 | 64.78 | 7,560,310 | +0.35(+0.54%) |
Apr 17, 2017 | 64.14 | 64.51 | 64.13 | 64.43 | 6,234,198 | +0.30(+0.46%) |
Apr 13, 2017 | 64.32 | 64.57 | 64.13 | 64.13 | 6,087,075 | -0.25(-0.39%) |
Apr 12, 2017 | 64.48 | 64.73 | 64.22 | 64.38 | 7,559,303 | +0.01(+0.01%) |
Apr 11, 2017 | 64.00 | 64.39 | 63.94 | 64.37 | 6,627,785 | +0.32(+0.51%) |
Apr 10, 2017 | 63.99 | 64.42 | 63.76 | 64.05 | 8,549,777 | +0.14(+0.22%) |
Apr 07, 2017 | 63.21 | 63.99 | 62.95 | 63.91 | 12,282,697 | +1.29(+2.06%) |
Apr 06, 2017 | 62.86 | 63.21 | 62.58 | 62.62 | 6,776,807 | -0.19(-0.31%) |
Apr 05, 2017 | 62.81 | 63.39 | 62.73 | 62.81 | 7,248,003 | -0.32(-0.50%) |
Apr 04, 2017 | 62.89 | 63.17 | 62.71 | 63.13 | 6,349,815 | +0.16(+0.25%) |
Apr 03, 2017 | 63.19 | 63.59 | 62.93 | 62.97 | 9,457,575 | -0.22(-0.35%) |
Mar 31, 2017 | 62.52 | 63.61 | 62.45 | 63.19 | 11,337,957 | +0.43(+0.68%) |
Mar 30, 2017 | 61.97 | 62.88 | 61.93 | 62.76 | 9,286,306 | +0.75(+1.20%) |
Mar 29, 2017 | 61.67 | 62.40 | 61.64 | 62.02 | 7,974,200 | +0.37(+0.60%) |
Mar 28, 2017 | 60.78 | 61.69 | 60.78 | 61.65 | 8,272,316 | +0.58(+0.95%) |
Mar 27, 2017 | 60.95 | 61.43 | 60.81 | 61.07 | 6,607,399 | +0.04(+0.07%) |
Mar 24, 2017 | 61.36 | 61.52 | 60.95 | 61.03 | 6,683,118 | -0.22(-0.36%) |
Mar 23, 2017 | 61.54 | 61.64 | 61.14 | 61.24 | 7,869,155 | -0.34(-0.56%) |
Mar 22, 2017 | 61.39 | 61.67 | 61.12 | 61.59 | 7,363,669 | +0.31(+0.50%) |
Mar 21, 2017 | 61.52 | 61.72 | 61.10 | 61.28 | 9,977,180 | -0.07(-0.11%) |
Mar 20, 2017 | 61.49 | 61.76 | 61.11 | 61.35 | 8,516,404 | +0.08(+0.13%) |
Mar 17, 2017 | 61.88 | 62.03 | 61.20 | 61.27 | 16,058,682 | -0.48(-0.78%) |
Mar 16, 2017 | 61.46 | 61.98 | 61.43 | 61.75 | 8,054,208 | -0.12(-0.20%) |
Mar 15, 2017 | 61.81 | 61.98 | 61.39 | 61.88 | 10,053,516 | -0.12(-0.20%) |
Mar 14, 2017 | 62.09 | 62.42 | 62.00 | 62.00 | 11,359,162 | +0.67(+1.10%) |
Mar 13, 2017 | 61.36 | 61.76 | 61.11 | 61.32 | 7,759,385 | -0.13(-0.21%) |
Mar 10, 2017 | 61.37 | 61.69 | 61.19 | 61.46 | 8,097,384 | +0.21(+0.34%) |
Mar 09, 2017 | 61.15 | 61.40 | 60.98 | 61.24 | 8,627,909 | +0.05(+0.09%) |
Mar 08, 2017 | 61.10 | 61.39 | 60.96 | 61.19 | 9,102,130 | +0.39(+0.63%) |
Mar 07, 2017 | 60.83 | 61.10 | 60.80 | 60.81 | 8,367,905 | -0.01(-0.01%) |
Mar 06, 2017 | 60.92 | 61.30 | 60.73 | 60.82 | 10,549,503 | -0.13(-0.21%) |
Mar 03, 2017 | 61.81 | 60.82 | 60.95 | 10,690,310 | -0.64(-1.03%) | |
Mar 02, 2017 | 61.29 | 61.70 | 61.07 | 61.58 | 10,245,100 | +0.27(+0.44%) |