Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 61.22 | 61.71 | 61.17 | 61.71 | 5,718,096 | +0.66(+1.07%) |
May 30, 2017 | 61.74 | 61.78 | 61.04 | 61.06 | 5,353,968 | -0.83(-1.34%) |
May 26, 2017 | 61.70 | 61.89 | 61.42 | 61.89 | 3,590,780 | +0.38(+0.62%) |
May 25, 2017 | 61.45 | 61.90 | 61.32 | 61.51 | 5,454,159 | +0.13(+0.21%) |
May 24, 2017 | 62.00 | 62.01 | 61.17 | 61.38 | 4,695,930 | -0.50(-0.81%) |
May 23, 2017 | 62.13 | 62.22 | 61.87 | 61.88 | 4,004,174 | -0.08(-0.12%) |
May 22, 2017 | 61.39 | 62.03 | 61.10 | 61.96 | 7,515,053 | +0.56(+0.91%) |
May 19, 2017 | 62.05 | 62.22 | 61.37 | 61.40 | 6,931,191 | -0.64(-1.03%) |
May 18, 2017 | 62.43 | 62.76 | 61.99 | 62.04 | 5,747,960 | -0.21(-0.34%) |
May 17, 2017 | 63.33 | 63.55 | 61.78 | 62.25 | 10,170,402 | -2.12(-3.29%) |
May 16, 2017 | 64.73 | 64.74 | 64.19 | 64.37 | 3,376,577 | -0.06(-0.09%) |
May 15, 2017 | 64.58 | 64.91 | 64.08 | 64.43 | 5,462,014 | -0.22(-0.34%) |
May 12, 2017 | 64.82 | 64.92 | 64.35 | 64.65 | 4,354,809 | -0.19(-0.29%) |
May 11, 2017 | 64.68 | 65.05 | 64.53 | 64.84 | 5,375,237 | -0.09(-0.14%) |
May 10, 2017 | 65.04 | 65.13 | 64.85 | 64.93 | 3,403,122 | -0.27(-0.42%) |
May 09, 2017 | 64.88 | 65.54 | 64.88 | 65.20 | 3,586,189 | +0.11(+0.16%) |
May 08, 2017 | 64.94 | 65.21 | 64.73 | 65.10 | 3,884,364 | -0.04(-0.06%) |
May 05, 2017 | 65.35 | 65.44 | 64.66 | 65.13 | 5,521,299 | -0.12(-0.19%) |
May 04, 2017 | 65.10 | 65.42 | 65.01 | 65.26 | 4,696,600 | +0.20(+0.30%) |
May 03, 2017 | 65.13 | 65.29 | 64.85 | 65.06 | 4,336,245 | -0.02(-0.02%) |
May 02, 2017 | 65.77 | 65.87 | 64.98 | 65.07 | 5,292,902 | -0.49(-0.75%) |
May 01, 2017 | 65.49 | 65.87 | 65.45 | 65.57 | 4,457,111 | -0.06(-0.09%) |
Apr 28, 2017 | 65.04 | 66.58 | 64.80 | 65.63 | 4,767,792 | +0.49(+0.76%) |
Apr 27, 2017 | 65.12 | 65.41 | 64.94 | 65.13 | 3,765,835 | -0.02(-0.03%) |
Apr 26, 2017 | 65.16 | 65.48 | 64.80 | 65.16 | 4,586,190 | +0.00(+0.00%) |
Apr 25, 2017 | 65.31 | 63.97 | 65.16 | 9,242,129 | +1.24(+1.95%) | |
Apr 24, 2017 | 64.28 | 64.35 | 63.82 | 63.91 | 6,642,805 | +0.19(+0.30%) |
Apr 21, 2017 | 63.86 | 64.17 | 63.64 | 63.72 | 4,877,416 | -0.08(-0.13%) |
Apr 20, 2017 | 63.50 | 64.20 | 63.31 | 63.81 | 5,564,373 | +0.48(+0.75%) |
Apr 19, 2017 | 63.10 | 63.70 | 62.91 | 63.33 | 6,808,886 | +0.52(+0.83%) |
Apr 18, 2017 | 62.64 | 62.98 | 62.58 | 62.81 | 3,816,564 | -0.24(-0.37%) |
Apr 17, 2017 | 62.66 | 63.06 | 62.58 | 63.04 | 2,547,153 | +0.49(+0.79%) |
Apr 13, 2017 | 62.81 | 63.08 | 62.45 | 62.55 | 3,666,872 | -0.07(-0.11%) |
Apr 12, 2017 | 62.52 | 62.81 | 62.42 | 62.62 | 3,935,326 | -0.08(-0.13%) |
Apr 11, 2017 | 62.39 | 62.80 | 62.25 | 62.70 | 4,569,039 | +0.13(+0.21%) |
Apr 10, 2017 | 62.40 | 62.80 | 62.28 | 62.57 | 5,371,455 | +0.14(+0.22%) |
Apr 07, 2017 | 62.03 | 62.90 | 61.93 | 62.43 | 7,353,008 | +0.51(+0.82%) |
Apr 06, 2017 | 61.58 | 62.12 | 61.37 | 61.93 | 6,193,327 | +0.37(+0.60%) |
Apr 05, 2017 | 62.93 | 63.02 | 60.90 | 61.55 | 15,978,760 | -1.01(-1.61%) |
Apr 04, 2017 | 62.82 | 63.41 | 62.48 | 62.56 | 4,316,371 | -0.34(-0.54%) |
Apr 03, 2017 | 63.22 | 63.51 | 62.79 | 62.90 | 4,329,974 | -0.08(-0.12%) |
Mar 31, 2017 | 63.03 | 63.47 | 62.97 | 62.98 | 4,131,615 | -0.20(-0.31%) |
Mar 30, 2017 | 63.44 | 63.54 | 63.02 | 63.18 | 3,214,844 | -0.35(-0.55%) |
Mar 29, 2017 | 63.40 | 63.60 | 63.18 | 63.53 | 2,659,178 | +0.02(+0.04%) |
Mar 28, 2017 | 63.16 | 63.71 | 63.02 | 63.50 | 4,025,903 | +0.14(+0.22%) |
Mar 27, 2017 | 62.72 | 63.41 | 62.60 | 63.37 | 3,178,018 | +0.45(+0.71%) |
Mar 24, 2017 | 63.13 | 63.20 | 62.65 | 62.92 | 2,782,476 | -0.01(-0.01%) |
Mar 23, 2017 | 62.86 | 63.30 | 62.63 | 62.93 | 3,298,190 | -0.04(-0.06%) |
Mar 22, 2017 | 63.31 | 63.59 | 62.60 | 62.97 | 5,918,528 | -0.14(-0.22%) |
Mar 21, 2017 | 64.28 | 64.39 | 62.78 | 63.10 | 6,689,531 | -1.08(-1.68%) |
Mar 20, 2017 | 65.04 | 65.11 | 64.12 | 64.18 | 4,720,212 | -0.97(-1.49%) |
Mar 17, 2017 | 65.41 | 65.41 | 64.49 | 65.15 | 9,566,447 | +0.18(+0.28%) |
Mar 16, 2017 | 64.92 | 65.25 | 64.63 | 64.97 | 4,425,559 | -0.10(-0.15%) |
Mar 15, 2017 | 64.86 | 65.18 | 64.24 | 65.07 | 5,170,498 | +0.30(+0.47%) |
Mar 14, 2017 | 64.80 | 64.84 | 64.18 | 64.76 | 4,295,263 | -0.16(-0.25%) |
Mar 13, 2017 | 64.78 | 65.04 | 64.51 | 64.92 | 3,188,140 | -0.02(-0.02%) |
Mar 10, 2017 | 65.16 | 65.26 | 64.72 | 64.94 | 3,429,874 | +0.24(+0.38%) |
Mar 09, 2017 | 64.66 | 65.07 | 64.04 | 64.69 | 3,324,317 | +0.11(+0.18%) |
Mar 08, 2017 | 65.21 | 65.21 | 64.55 | 64.58 | 3,822,024 | -0.63(-0.97%) |
Mar 07, 2017 | 64.81 | 65.46 | 64.73 | 65.21 | 3,175,290 | +0.08(+0.13%) |
Mar 06, 2017 | 64.90 | 65.55 | 64.73 | 65.13 | 3,214,291 | -0.01(-0.01%) |
Mar 03, 2017 | 65.72 | 65.91 | 64.64 | 65.13 | 4,164,280 | -0.64(-0.98%) |
Mar 02, 2017 | 65.60 | 66.00 | 65.46 | 65.78 | 4,084,020 | -0.02(-0.03%) |