Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 63.68 | 63.74 | 61.78 | 62.83 | 2,504,954 | -0.71(-1.12%) |
May 30, 2017 | 64.65 | 64.87 | 63.40 | 63.54 | 1,662,251 | -1.18(-1.82%) |
May 26, 2017 | 64.47 | 64.92 | 64.05 | 64.72 | 1,292,956 | +0.03(+0.05%) |
May 25, 2017 | 65.17 | 65.31 | 63.87 | 64.69 | 1,736,325 | +0.18(+0.28%) |
May 24, 2017 | 64.28 | 64.83 | 63.97 | 64.51 | 1,944,381 | +0.02(+0.03%) |
May 23, 2017 | 64.78 | 65.12 | 64.40 | 64.49 | 1,986,691 | -0.54(-0.83%) |
May 22, 2017 | 65.06 | 65.80 | 64.90 | 65.03 | 1,802,163 | +0.28(+0.43%) |
May 19, 2017 | 64.01 | 64.96 | 62.95 | 64.75 | 2,533,112 | +1.04(+1.63%) |
May 18, 2017 | 61.23 | 64.66 | 61.03 | 63.71 | 7,334,537 | +3.69(+6.15%) |
May 17, 2017 | 61.66 | 61.43 | 59.56 | 60.02 | 3,084,716 | -1.64(-2.66%) |
May 16, 2017 | 61.33 | 61.74 | 60.66 | 61.66 | 3,306,212 | +0.52(+0.85%) |
May 15, 2017 | 59.68 | 61.42 | 59.60 | 61.14 | 3,146,955 | +1.75(+2.95%) |
May 12, 2017 | 58.95 | 59.46 | 58.59 | 59.39 | 1,909,681 | +0.11(+0.19%) |
May 11, 2017 | 59.62 | 59.74 | 58.26 | 59.28 | 1,741,203 | -0.65(-1.08%) |
May 10, 2017 | 60.19 | 60.47 | 59.55 | 59.93 | 1,469,517 | -0.35(-0.58%) |
May 09, 2017 | 60.18 | 60.61 | 59.47 | 60.28 | 2,184,799 | +0.00(+0.00%) |
May 08, 2017 | 59.81 | 60.73 | 59.55 | 60.28 | 2,641,479 | +0.57(+0.95%) |
May 05, 2017 | 59.13 | 59.78 | 58.10 | 59.71 | 2,180,181 | +1.00(+1.70%) |
May 04, 2017 | 58.60 | 59.26 | 58.45 | 58.71 | 1,714,026 | +0.19(+0.32%) |
May 03, 2017 | 57.80 | 58.57 | 57.55 | 58.52 | 2,088,804 | +0.64(+1.11%) |
May 02, 2017 | 58.18 | 58.59 | 56.53 | 57.88 | 3,104,791 | -0.27(-0.46%) |
May 01, 2017 | 58.70 | 58.80 | 57.97 | 58.15 | 2,152,439 | -0.35(-0.60%) |
Apr 28, 2017 | 60.05 | 60.05 | 58.30 | 58.50 | 3,722,194 | -1.58(-2.63%) |
Apr 27, 2017 | 59.93 | 60.72 | 59.59 | 60.08 | 2,006,251 | +0.12(+0.20%) |
Apr 26, 2017 | 58.91 | 60.48 | 58.71 | 59.96 | 4,056,398 | +1.22(+2.08%) |
Apr 25, 2017 | 59.98 | 60.61 | 58.61 | 58.74 | 3,043,090 | -0.95(-1.59%) |
Apr 24, 2017 | 59.69 | 59.89 | 58.84 | 59.69 | 2,571,244 | +1.38(+2.37%) |
Apr 21, 2017 | 58.71 | 59.13 | 57.70 | 58.31 | 2,821,382 | -0.49(-0.83%) |
Apr 20, 2017 | 57.51 | 58.90 | 57.51 | 58.80 | 3,301,794 | +1.63(+2.85%) |
Apr 19, 2017 | 56.00 | 57.85 | 56.00 | 57.17 | 3,641,927 | +1.56(+2.81%) |
Apr 18, 2017 | 55.75 | 55.94 | 55.05 | 55.61 | 2,083,282 | -0.52(-0.93%) |
Apr 17, 2017 | 55.58 | 56.19 | 55.11 | 56.13 | 1,687,487 | +0.76(+1.37%) |
Apr 13, 2017 | 56.15 | 56.50 | 55.37 | 55.37 | 1,926,168 | -0.87(-1.55%) |
Apr 12, 2017 | 57.17 | 57.24 | 56.10 | 56.24 | 1,620,257 | -1.00(-1.75%) |
Apr 11, 2017 | 57.10 | 57.61 | 56.35 | 57.24 | 2,400,703 | +0.13(+0.23%) |
Apr 10, 2017 | 56.51 | 57.89 | 56.49 | 57.11 | 3,355,816 | +0.61(+1.08%) |
Apr 07, 2017 | 57.80 | 58.17 | 55.71 | 56.50 | 7,366,324 | -1.50(-2.59%) |
Apr 06, 2017 | 55.08 | 58.20 | 54.29 | 58.00 | 11,001,239 | +1.34(+2.36%) |
Apr 05, 2017 | 57.00 | 58.05 | 56.50 | 56.66 | 7,992,964 | +0.84(+1.50%) |
Apr 04, 2017 | 56.37 | 57.00 | 55.60 | 55.82 | 5,023,417 | -0.85(-1.50%) |
Apr 03, 2017 | 58.20 | 58.50 | 56.01 | 56.67 | 5,489,857 | -2.55(-4.31%) |
Mar 31, 2017 | 59.80 | 59.96 | 58.13 | 59.22 | 3,993,208 | -0.84(-1.40%) |
Mar 30, 2017 | 59.92 | 60.73 | 59.92 | 60.06 | 1,355,031 | +0.01(+0.02%) |
Mar 29, 2017 | 59.94 | 60.37 | 59.47 | 60.05 | 1,489,706 | +0.29(+0.49%) |
Mar 28, 2017 | 58.88 | 59.92 | 58.64 | 59.76 | 2,984,319 | +0.89(+1.51%) |
Mar 27, 2017 | 58.91 | 59.17 | 57.83 | 58.87 | 2,728,579 | -0.73(-1.22%) |
Mar 24, 2017 | 60.21 | 60.66 | 59.18 | 59.60 | 1,410,307 | -0.44(-0.73%) |
Mar 23, 2017 | 59.94 | 60.59 | 58.99 | 60.04 | 1,862,775 | -0.03(-0.05%) |
Mar 22, 2017 | 59.43 | 61.01 | 58.92 | 60.07 | 2,668,898 | +0.60(+1.01%) |
Mar 21, 2017 | 61.34 | 61.50 | 58.81 | 59.47 | 3,509,359 | -1.70(-2.78%) |
Mar 20, 2017 | 61.59 | 62.01 | 60.93 | 61.17 | 2,541,552 | -0.52(-0.84%) |
Mar 17, 2017 | 63.99 | 63.99 | 61.23 | 61.69 | 4,293,336 | -1.85(-2.91%) |
Mar 16, 2017 | 63.57 | 63.96 | 62.65 | 63.54 | 1,756,135 | +0.03(+0.05%) |
Mar 15, 2017 | 62.98 | 63.80 | 62.03 | 63.51 | 2,689,321 | +0.53(+0.84%) |
Mar 14, 2017 | 63.18 | 63.39 | 62.18 | 62.98 | 2,547,892 | -0.41(-0.65%) |
Mar 13, 2017 | 64.16 | 64.37 | 63.27 | 63.39 | 1,667,718 | -0.81(-1.26%) |
Mar 10, 2017 | 64.15 | 64.82 | 63.85 | 64.20 | 1,139,221 | +0.43(+0.67%) |
Mar 09, 2017 | 64.28 | 64.98 | 63.61 | 63.77 | 1,266,559 | -0.84(-1.30%) |
Mar 08, 2017 | 64.05 | 65.14 | 63.88 | 64.61 | 1,348,175 | +0.80(+1.25%) |
Mar 07, 2017 | 63.72 | 64.83 | 63.60 | 63.81 | 1,882,047 | -0.09(-0.14%) |
Mar 06, 2017 | 64.30 | 64.54 | 63.77 | 63.90 | 1,760,199 | -0.97(-1.50%) |
Mar 03, 2017 | 65.24 | 65.55 | 64.47 | 64.87 | 1,946,013 | -0.16(-0.25%) |
Mar 02, 2017 | 64.91 | 66.15 | 64.80 | 65.03 | 1,833,065 | -0.15(-0.23%) |