Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 63.48 | 63.72 | 62.45 | 63.66 | 2,006,673 | +0.12(+0.19%) |
May 30, 2017 | 63.37 | 63.66 | 62.96 | 63.54 | 1,933,120 | +0.04(+0.06%) |
May 26, 2017 | 63.45 | 63.90 | 63.10 | 63.50 | 1,047,311 | +0.19(+0.30%) |
May 25, 2017 | 63.30 | 63.69 | 62.92 | 63.31 | 1,394,932 | +0.13(+0.20%) |
May 24, 2017 | 63.23 | 63.81 | 62.88 | 63.18 | 1,085,452 | -0.06(-0.10%) |
May 23, 2017 | 62.99 | 63.57 | 62.77 | 63.25 | 1,376,245 | +0.47(+0.75%) |
May 22, 2017 | 63.03 | 63.37 | 62.29 | 62.78 | 1,914,365 | +0.34(+0.55%) |
May 19, 2017 | 61.75 | 62.74 | 61.57 | 62.44 | 1,290,713 | +1.05(+1.71%) |
May 18, 2017 | 61.10 | 61.82 | 60.48 | 61.39 | 1,085,062 | -0.01(-0.01%) |
May 17, 2017 | 63.22 | 62.64 | 61.28 | 61.40 | 1,622,710 | -1.83(-2.89%) |
May 16, 2017 | 62.56 | 63.46 | 62.56 | 63.22 | 1,619,162 | +0.75(+1.20%) |
May 15, 2017 | 62.00 | 62.85 | 61.94 | 62.48 | 1,089,913 | +0.88(+1.43%) |
May 12, 2017 | 61.80 | 62.20 | 61.54 | 61.59 | 1,132,044 | -0.27(-0.44%) |
May 11, 2017 | 62.52 | 62.65 | 61.48 | 61.86 | 1,619,242 | -0.72(-1.16%) |
May 10, 2017 | 62.37 | 62.93 | 62.34 | 62.59 | 1,394,631 | +0.29(+0.47%) |
May 09, 2017 | 63.00 | 63.34 | 62.17 | 62.29 | 1,433,190 | -0.71(-1.12%) |
May 08, 2017 | 63.35 | 63.49 | 62.89 | 63.00 | 2,415,518 | -0.26(-0.41%) |
May 05, 2017 | 62.28 | 63.29 | 62.17 | 63.26 | 1,150,774 | +1.19(+1.92%) |
May 04, 2017 | 62.45 | 62.52 | 61.77 | 62.07 | 1,215,280 | -0.37(-0.60%) |
May 03, 2017 | 63.42 | 63.63 | 61.98 | 62.44 | 1,398,335 | -1.07(-1.69%) |
May 02, 2017 | 63.60 | 64.26 | 63.15 | 63.52 | 1,484,815 | -0.35(-0.55%) |
May 01, 2017 | 63.68 | 64.13 | 63.41 | 63.87 | 1,432,300 | +0.49(+0.78%) |
Apr 28, 2017 | 65.23 | 65.32 | 63.29 | 63.37 | 2,298,525 | -1.52(-2.34%) |
Apr 27, 2017 | 64.50 | 65.09 | 64.17 | 64.89 | 1,825,177 | +0.17(+0.27%) |
Apr 26, 2017 | 64.74 | 64.96 | 64.41 | 64.72 | 1,170,227 | -0.15(-0.23%) |
Apr 25, 2017 | 65.07 | 65.47 | 64.77 | 64.87 | 1,360,051 | +0.32(+0.49%) |
Apr 24, 2017 | 63.79 | 64.96 | 63.78 | 64.55 | 1,747,585 | +1.53(+2.42%) |
Apr 21, 2017 | 63.45 | 63.50 | 62.84 | 63.02 | 810,337 | -0.26(-0.41%) |
Apr 20, 2017 | 62.91 | 63.55 | 62.65 | 63.29 | 1,042,716 | +0.84(+1.35%) |
Apr 19, 2017 | 62.86 | 63.18 | 62.34 | 62.44 | 1,289,626 | -0.13(-0.20%) |
Apr 18, 2017 | 61.93 | 62.68 | 61.67 | 62.57 | 1,240,408 | +0.36(+0.57%) |
Apr 17, 2017 | 62.06 | 62.42 | 61.90 | 62.21 | 764,786 | +0.29(+0.46%) |
Apr 13, 2017 | 62.38 | 62.79 | 61.81 | 61.93 | 736,239 | -0.60(-0.97%) |
Apr 12, 2017 | 63.70 | 63.72 | 62.17 | 62.53 | 1,419,770 | -1.18(-1.85%) |
Apr 11, 2017 | 63.80 | 64.11 | 63.14 | 63.71 | 858,899 | -0.13(-0.20%) |
Apr 10, 2017 | 63.95 | 64.15 | 63.67 | 63.84 | 620,505 | -0.01(-0.01%) |
Apr 07, 2017 | 63.46 | 63.97 | 63.24 | 63.84 | 846,842 | +0.10(+0.16%) |
Apr 06, 2017 | 63.43 | 63.96 | 63.31 | 63.74 | 1,041,482 | +0.39(+0.61%) |
Apr 05, 2017 | 64.26 | 64.44 | 63.19 | 63.35 | 1,354,801 | -0.42(-0.66%) |
Apr 04, 2017 | 63.53 | 64.15 | 63.30 | 63.77 | 1,051,648 | +0.23(+0.36%) |
Apr 03, 2017 | 64.24 | 64.52 | 63.10 | 63.54 | 1,219,810 | -0.67(-1.04%) |
Mar 31, 2017 | 64.23 | 64.61 | 63.92 | 64.21 | 1,992,370 | -0.22(-0.35%) |
Mar 30, 2017 | 63.94 | 65.01 | 63.80 | 64.43 | 2,425,784 | +0.49(+0.77%) |
Mar 29, 2017 | 63.49 | 64.26 | 63.36 | 63.94 | 1,808,183 | +0.50(+0.79%) |
Mar 28, 2017 | 61.93 | 63.75 | 61.92 | 63.44 | 3,452,107 | +1.51(+2.44%) |
Mar 27, 2017 | 60.82 | 62.11 | 60.41 | 61.93 | 1,201,079 | +0.60(+0.97%) |
Mar 24, 2017 | 62.02 | 62.37 | 61.03 | 61.33 | 1,027,907 | -0.68(-1.09%) |
Mar 23, 2017 | 61.82 | 62.37 | 61.39 | 62.01 | 1,074,701 | +0.17(+0.27%) |
Mar 22, 2017 | 61.52 | 62.00 | 61.06 | 61.84 | 1,587,426 | +0.25(+0.41%) |
Mar 21, 2017 | 62.71 | 62.92 | 61.35 | 61.59 | 1,480,333 | -1.06(-1.69%) |
Mar 20, 2017 | 62.91 | 63.12 | 62.44 | 62.64 | 1,251,415 | -0.27(-0.43%) |
Mar 17, 2017 | 63.02 | 63.40 | 62.73 | 62.91 | 1,706,035 | +0.22(+0.35%) |
Mar 16, 2017 | 62.72 | 63.05 | 62.10 | 62.69 | 1,221,609 | +0.20(+0.32%) |
Mar 15, 2017 | 62.20 | 62.72 | 61.62 | 62.49 | 1,255,116 | +1.06(+1.73%) |
Mar 14, 2017 | 61.44 | 61.60 | 60.93 | 61.43 | 1,071,316 | -0.26(-0.43%) |
Mar 13, 2017 | 61.59 | 62.00 | 60.94 | 61.69 | 2,866,187 | +0.41(+0.66%) |
Mar 10, 2017 | 61.50 | 61.82 | 61.14 | 61.28 | 1,755,850 | +0.07(+0.12%) |
Mar 09, 2017 | 61.58 | 61.84 | 60.99 | 61.21 | 1,489,154 | -0.62(-1.00%) |
Mar 08, 2017 | 62.31 | 62.59 | 61.81 | 61.83 | 1,158,664 | -0.47(-0.76%) |
Mar 07, 2017 | 62.74 | 62.86 | 62.30 | 62.30 | 1,241,997 | -0.48(-0.77%) |
Mar 06, 2017 | 62.83 | 63.20 | 62.54 | 62.78 | 1,060,500 | -0.65(-1.02%) |
Mar 03, 2017 | 63.00 | 63.51 | 62.93 | 63.43 | 1,443,401 | +0.51(+0.80%) |
Mar 02, 2017 | 64.23 | 64.51 | 62.90 | 62.93 | 1,786,462 | -1.39(-2.16%) |