Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 69.39 | 69.89 | 69.27 | 69.61 | 9,261,262 | +0.40(+0.58%) |
May 30, 2017 | 69.08 | 69.43 | 69.01 | 69.21 | 6,109,276 | +0.02(+0.03%) |
May 26, 2017 | 69.40 | 69.55 | 68.89 | 69.19 | 6,917,128 | -0.16(-0.23%) |
May 25, 2017 | 69.40 | 69.83 | 69.21 | 69.35 | 6,927,483 | +0.14(+0.20%) |
May 24, 2017 | 69.57 | 69.61 | 69.20 | 69.21 | 8,471,988 | -0.30(-0.43%) |
May 23, 2017 | 69.59 | 69.94 | 69.47 | 69.51 | 8,564,783 | -0.05(-0.08%) |
May 22, 2017 | 69.65 | 69.96 | 69.34 | 69.56 | 10,043,914 | -0.19(-0.28%) |
May 19, 2017 | 69.05 | 70.35 | 68.87 | 69.76 | 20,982,158 | +1.09(+1.59%) |
May 18, 2017 | 68.09 | 68.78 | 67.42 | 68.67 | 21,637,574 | +2.14(+3.22%) |
May 17, 2017 | 66.52 | 67.07 | 66.38 | 66.53 | 12,386,660 | +0.01(+0.01%) |
May 16, 2017 | 67.47 | 67.54 | 66.49 | 66.52 | 9,453,031 | -1.05(-1.55%) |
May 15, 2017 | 67.13 | 67.72 | 67.13 | 67.56 | 9,986,351 | +0.51(+0.77%) |
May 12, 2017 | 67.26 | 67.53 | 66.75 | 67.05 | 6,654,174 | -0.37(-0.55%) |
May 11, 2017 | 67.62 | 67.94 | 67.24 | 67.42 | 9,425,700 | -0.50(-0.74%) |
May 10, 2017 | 67.60 | 68.00 | 67.47 | 67.93 | 8,482,334 | +0.43(+0.64%) |
May 09, 2017 | 67.25 | 67.78 | 67.15 | 67.49 | 9,384,106 | +0.53(+0.79%) |
May 08, 2017 | 67.30 | 67.32 | 66.92 | 66.96 | 7,402,425 | -0.33(-0.50%) |
May 05, 2017 | 67.23 | 67.39 | 67.02 | 67.30 | 6,363,194 | +0.14(+0.21%) |
May 04, 2017 | 66.80 | 67.21 | 66.71 | 67.16 | 6,252,979 | +0.51(+0.77%) |
May 03, 2017 | 66.33 | 66.75 | 66.13 | 66.65 | 6,278,922 | +0.21(+0.32%) |
May 02, 2017 | 66.24 | 66.60 | 66.20 | 66.44 | 8,319,072 | +0.26(+0.39%) |
May 01, 2017 | 66.06 | 66.61 | 66.06 | 66.18 | 7,008,619 | +0.04(+0.07%) |
Apr 28, 2017 | 66.19 | 66.37 | 65.92 | 66.14 | 8,332,778 | -0.23(-0.34%) |
Apr 27, 2017 | 66.45 | 66.59 | 66.00 | 66.37 | 6,879,740 | +0.01(+0.01%) |
Apr 26, 2017 | 66.22 | 66.65 | 66.13 | 66.36 | 7,898,589 | +0.33(+0.51%) |
Apr 25, 2017 | 65.95 | 66.13 | 65.86 | 66.02 | 6,502,223 | +0.24(+0.36%) |
Apr 24, 2017 | 66.05 | 66.33 | 65.47 | 65.78 | 8,880,787 | -0.14(-0.21%) |
Apr 21, 2017 | 65.75 | 66.07 | 65.63 | 65.93 | 6,542,722 | +0.12(+0.19%) |
Apr 20, 2017 | 65.22 | 66.07 | 65.20 | 65.80 | 8,731,583 | +0.64(+0.99%) |
Apr 19, 2017 | 65.19 | 65.43 | 64.98 | 65.16 | 6,752,868 | +0.16(+0.24%) |
Apr 18, 2017 | 64.69 | 65.19 | 64.64 | 65.00 | 7,534,294 | +0.35(+0.54%) |
Apr 17, 2017 | 64.36 | 64.73 | 64.35 | 64.65 | 6,212,745 | +0.30(+0.46%) |
Apr 13, 2017 | 64.54 | 64.79 | 64.35 | 64.35 | 6,066,129 | -0.26(-0.39%) |
Apr 12, 2017 | 64.70 | 64.95 | 64.44 | 64.61 | 7,533,290 | +0.01(+0.01%) |
Apr 11, 2017 | 64.22 | 64.61 | 64.16 | 64.60 | 6,604,977 | +0.33(+0.51%) |
Apr 10, 2017 | 64.21 | 64.64 | 63.98 | 64.27 | 8,520,356 | +0.14(+0.22%) |
Apr 07, 2017 | 63.43 | 64.21 | 63.16 | 64.13 | 12,240,430 | +1.29(+2.06%) |
Apr 06, 2017 | 63.08 | 63.43 | 62.79 | 62.84 | 6,753,487 | -0.19(-0.31%) |
Apr 05, 2017 | 63.02 | 63.61 | 62.95 | 63.03 | 7,223,061 | -0.32(-0.50%) |
Apr 04, 2017 | 63.11 | 63.39 | 62.93 | 63.35 | 6,327,964 | +0.16(+0.25%) |
Apr 03, 2017 | 63.41 | 63.81 | 63.15 | 63.19 | 9,425,030 | -0.22(-0.35%) |
Mar 31, 2017 | 62.74 | 63.83 | 62.66 | 63.41 | 11,298,942 | +0.43(+0.68%) |
Mar 30, 2017 | 62.19 | 63.09 | 62.14 | 62.98 | 9,254,351 | +0.75(+1.20%) |
Mar 29, 2017 | 61.89 | 62.62 | 61.85 | 62.23 | 7,946,760 | +0.37(+0.60%) |
Mar 28, 2017 | 60.99 | 61.91 | 60.99 | 61.86 | 8,243,850 | +0.58(+0.95%) |
Mar 27, 2017 | 61.16 | 61.64 | 61.02 | 61.28 | 6,584,662 | +0.04(+0.07%) |
Mar 24, 2017 | 61.57 | 61.73 | 61.16 | 61.24 | 6,660,121 | -0.22(-0.36%) |
Mar 23, 2017 | 61.76 | 61.85 | 61.36 | 61.46 | 7,842,076 | -0.34(-0.56%) |
Mar 22, 2017 | 61.61 | 61.88 | 61.33 | 61.80 | 7,338,329 | +0.31(+0.50%) |
Mar 21, 2017 | 61.73 | 61.93 | 61.31 | 61.49 | 9,942,848 | -0.07(-0.11%) |
Mar 20, 2017 | 61.70 | 61.98 | 61.32 | 61.56 | 8,487,098 | +0.08(+0.13%) |
Mar 17, 2017 | 62.09 | 62.24 | 61.41 | 61.48 | 16,003,421 | -0.48(-0.78%) |
Mar 16, 2017 | 61.68 | 62.20 | 61.64 | 61.97 | 8,026,492 | -0.12(-0.20%) |
Mar 15, 2017 | 62.02 | 62.20 | 61.60 | 62.09 | 10,018,921 | -0.12(-0.20%) |
Mar 14, 2017 | 62.30 | 62.64 | 62.21 | 62.21 | 11,320,074 | +0.68(+1.10%) |
Mar 13, 2017 | 61.57 | 61.98 | 61.32 | 61.54 | 7,732,683 | -0.13(-0.21%) |
Mar 10, 2017 | 61.58 | 61.90 | 61.40 | 61.67 | 8,069,520 | +0.21(+0.34%) |
Mar 09, 2017 | 61.36 | 61.61 | 61.19 | 61.46 | 8,598,219 | +0.05(+0.09%) |
Mar 08, 2017 | 61.31 | 61.61 | 61.17 | 61.40 | 9,070,808 | +0.39(+0.63%) |
Mar 07, 2017 | 61.04 | 61.31 | 61.01 | 61.02 | 8,339,110 | -0.01(-0.01%) |
Mar 06, 2017 | 61.13 | 61.51 | 60.94 | 61.03 | 10,513,201 | -0.13(-0.21%) |
Mar 03, 2017 | 62.02 | 61.03 | 61.16 | 10,653,524 | -0.64(-1.03%) | |
Mar 02, 2017 | 61.50 | 61.92 | 61.28 | 61.79 | 10,209,845 | +0.27(+0.44%) |